| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $43.39 | $47.42 | $43.21 | $46.49 | 161,828,900 |
November 2007 | $44.56 | $45.27 | $40.81 | $43.72 | 230,790,200 |
October 2007 | $46.17 | $46.78 | $42.91 | $45.28 | 212,337,600 |
September 2007 | $43.14 | $47.26 | $42.51 | $46.31 | 184,632,700 |
August 2007 | $41.65 | $43.97 | $38.52 | $43.43 | 292,087,500 |
July 2007 | $41.62 | $46.68 | $41.08 | $41.89 | 235,495,900 |
June 2007 | $40.17 | $41.86 | $38.87 | $41.39 | 195,062,800 |
May 2007 | $38.03 | $41.06 | $37.77 | $40.04 | 204,363,600 |
April 2007 | $36.12 | $38.57 | $36.12 | $37.95 | 181,481,200 |
March 2007 | $32.84 | $36.58 | $31.70 | $36.08 | 236,539,500 |
February 2007 | $35.48 | $36.31 | $33.18 | $33.42 | 183,737,800 |
January 2007 | $35.24 | $35.57 | $33.17 | $35.30 | 192,732,400 |
December 2006 | $35.03 | $36.91 | $34.79 | $35.61 | 152,610,700 |
November 2006 | $32.31 | $35.34 | $31.97 | $35.03 | 185,434,400 |
October 2006 | $31.20 | $32.93 | $29.91 | $32.31 | 198,843,400 |
September 2006 | $31.11 | $32.28 | $29.19 | $31.18 | 196,629,800 |
August 2006 | $31.35 | $32.55 | $30.84 | $30.96 | 182,220,800 |
July 2006 | $29.70 | $32.66 | $29.70 | $31.38 | 187,025,100 |
June 2006 | $28.46 | $30.04 | $26.43 | $29.60 | 220,819,100 |
May 2006 | $29.14 | $30.10 | $27.01 | $28.52 | 221,284,800 |
April 2006 | $27.60 | $29.29 | $27.43 | $28.86 | 152,213,700 |
March 2006 | $26.83 | $28.04 | $25.43 | $27.42 | 208,380,900 |
February 2006 | $27.86 | $28.06 | $26.21 | $26.71 | 188,484,800 |
January 2006 | $26.86 | $29.43 | $26.77 | $27.86 | 199,250,500 |
December 2005 | $27.07 | $28.39 | $26.01 | $26.64 | 161,895,300 |
