| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $65.06 | $73.15 | $54.56 | $72.60 | 30,166,884 |
November 2008 | $53.37 | $69.00 | $46.28 | $68.02 | 32,236,073 |
October 2008 | $66.12 | $69.86 | $44.51 | $51.88 | 46,467,197 |
September 2008 | $95.76 | $98.00 | $61.70 | $67.46 | 50,610,648 |
August 2008 | $113.29 | $117.63 | $90.81 | $91.66 | 45,393,604 |
July 2008 | $111.62 | $115.30 | $93.43 | $113.32 | 39,203,851 |
June 2008 | $132.38 | $137.18 | $112.75 | $113.82 | 32,931,406 |
May 2008 | $126.97 | $142.29 | $118.48 | $132.62 | 33,810,872 |
April 2008 | $123.17 | $130.06 | $112.96 | $125.83 | 23,861,785 |
March 2008 | $110.81 | $129.88 | $104.80 | $119.14 | 32,658,140 |
February 2008 | $108.36 | $127.40 | $91.19 | $112.40 | 40,919,131 |
January 2008 | $115.09 | $117.31 | $85.45 | $106.98 | 38,785,167 |
December 2007 | $112.88 | $118.95 | $103.16 | $113.23 | 23,970,603 |
November 2007 | $90.29 | $114.49 | $78.02 | $112.18 | 37,166,401 |
October 2007 | $87.64 | $94.63 | $83.57 | $91.78 | 19,718,282 |
September 2007 | $81.61 | $90.64 | $75.15 | $87.49 | 19,677,202 |
August 2007 | $62.52 | $82.07 | $58.65 | $81.80 | 37,755,723 |
July 2007 | $67.99 | $70.47 | $61.87 | $62.89 | 17,165,365 |
June 2007 | $61.34 | $68.41 | $58.01 | $67.76 | 19,243,945 |
May 2007 | $55.24 | $63.21 | $53.04 | $60.96 | 30,930,403 |
April 2007 | $52.65 | $57.01 | $52.57 | $54.85 | 15,183,696 |
March 2007 | $50.97 | $55.31 | $49.09 | $52.50 | 20,328,144 |
February 2007 | $42.29 | $53.91 | $42.15 | $51.66 | 31,192,631 |
January 2007 | $43.35 | $44.29 | $41.21 | $42.01 | 13,190,810 |
December 2006 | $39.39 | $43.65 | $38.25 | $42.99 | 22,297,735 |
