| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $7.82 | $10.05 | $7.70 | $9.39 | 10,567,600 |
November 2008 | $7.88 | $9.09 | $6.84 | $8.06 | 8,354,600 |
October 2008 | $11.13 | $11.84 | $5.94 | $7.74 | 16,459,900 |
September 2008 | $13.14 | $14.24 | $10.04 | $11.27 | 14,739,600 |
August 2008 | $13.28 | $13.61 | $12.05 | $13.04 | 7,704,300 |
July 2008 | $12.22 | $14.13 | $11.16 | $13.21 | 10,788,100 |
June 2008 | $14.82 | $14.82 | $12.19 | $12.30 | 11,683,400 |
May 2008 | $15.49 | $17.07 | $13.74 | $14.82 | 12,134,600 |
April 2008 | $13.97 | $15.50 | $13.62 | $15.49 | 9,904,200 |
March 2008 | $13.08 | $14.03 | $12.23 | $13.76 | 12,745,500 |
February 2008 | $12.85 | $13.26 | $11.90 | $12.98 | 8,140,500 |
January 2008 | $13.04 | $13.66 | $10.89 | $12.85 | 11,925,400 |
December 2007 | $14.12 | $14.22 | $12.65 | $13.09 | 11,362,000 |
November 2007 | $13.99 | $14.86 | $12.75 | $14.13 | 11,125,300 |
October 2007 | $13.23 | $14.89 | $12.68 | $14.03 | 10,217,000 |
September 2007 | $12.41 | $13.33 | $11.61 | $13.23 | 10,633,900 |
August 2007 | $13.33 | $13.94 | $10.77 | $12.42 | 16,190,900 |
July 2007 | $12.43 | $14.14 | $12.13 | $13.48 | 21,568,800 |
June 2007 | $10.59 | $13.25 | $10.54 | $12.43 | 14,247,000 |
May 2007 | $10.60 | $10.91 | $9.81 | $10.51 | 10,494,700 |
April 2007 | $10.43 | $11.29 | $10.21 | $10.52 | 8,683,100 |
March 2007 | $9.67 | $10.61 | $8.93 | $10.39 | 7,133,900 |
February 2007 | $11.16 | $11.34 | $9.48 | $9.96 | 3,793,000 |
January 2007 | $11.68 | $11.90 | $10.63 | $11.06 | 6,897,100 |
December 2006 | $10.92 | $11.78 | $10.80 | $11.58 | 5,122,300 |
