| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $5.98 | $8.44 | $5.80 | $7.74 | 304,016,763 |
November 2008 | $8.98 | $9.08 | $5.41 | $6.17 | 252,651,888 |
October 2008 | $11.50 | $11.90 | $6.34 | $9.03 | 483,298,384 |
September 2008 | $12.63 | $13.83 | $11.68 | $12.27 | 313,815,686 |
August 2008 | $11.84 | $13.68 | $11.84 | $12.56 | 203,042,413 |
July 2008 | $12.12 | $14.20 | $11.63 | $11.89 | 321,230,782 |
June 2008 | $13.25 | $13.88 | $12.09 | $12.29 | 212,049,201 |
May 2008 | $13.34 | $13.80 | $12.95 | $13.29 | 147,214,066 |
April 2008 | $12.94 | $14.22 | $12.34 | $13.33 | 233,739,434 |
March 2008 | $12.60 | $13.09 | $12.14 | $12.87 | 232,602,558 |
February 2008 | $12.16 | $13.27 | $12.05 | $12.59 | 205,904,401 |
January 2008 | $11.65 | $12.71 | $10.76 | $12.15 | 249,334,544 |
December 2007 | $12.53 | $13.12 | $11.27 | $11.63 | 196,747,684 |
November 2007 | $13.80 | $13.87 | $11.98 | $12.63 | 200,283,433 |
October 2007 | $14.03 | $15.31 | $13.65 | $13.87 | 233,508,280 |
September 2007 | $13.11 | $14.35 | $13.00 | $13.95 | 207,869,974 |
August 2007 | $13.02 | $13.86 | $12.11 | $12.83 | 348,459,646 |
July 2007 | $15.43 | $15.82 | $13.08 | $13.15 | 244,400,217 |
June 2007 | $15.67 | $16.67 | $15.31 | $15.34 | 194,403,243 |
May 2007 | $15.80 | $16.85 | $15.05 | $15.67 | 247,006,834 |
April 2007 | $14.52 | $16.40 | $14.39 | $15.44 | 244,993,376 |
March 2007 | $16.15 | $16.44 | $13.88 | $14.54 | 273,177,533 |
February 2007 | $18.15 | $18.47 | $15.85 | $16.31 | 186,314,882 |
January 2007 | $17.28 | $18.69 | $16.61 | $18.45 | 269,531,199 |
December 2006 | $15.90 | $17.35 | $15.67 | $17.18 | 236,503,700 |
