| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $30.88 | $32.52 | $27.74 | $31.72 | 10,766,214 |
November 2008 | $33.22 | $33.52 | $27.79 | $31.57 | 12,862,818 |
October 2008 | $33.53 | $33.73 | $22.25 | $32.79 | 23,461,576 |
September 2008 | $41.22 | $41.24 | $31.81 | $33.78 | 13,101,682 |
August 2008 | $38.99 | $41.50 | $34.01 | $40.57 | 10,235,458 |
July 2008 | $35.39 | $40.60 | $33.79 | $39.02 | 12,637,654 |
June 2008 | $35.59 | $38.90 | $35.25 | $35.53 | 12,773,384 |
May 2008 | $32.69 | $36.96 | $31.55 | $35.52 | 11,447,886 |
April 2008 | $32.36 | $33.24 | $30.88 | $32.99 | 13,014,938 |
March 2008 | $30.76 | $33.79 | $30.16 | $32.50 | 12,572,906 |
February 2008 | $27.97 | $31.77 | $27.71 | $30.76 | 11,248,810 |
January 2008 | $25.68 | $27.83 | $24.84 | $27.74 | 15,826,990 |
December 2007 | $26.93 | $27.69 | $24.57 | $25.85 | 9,794,650 |
November 2007 | $24.36 | $28.24 | $23.53 | $26.87 | 11,904,124 |
October 2007 | $22.22 | $24.68 | $22.12 | $24.62 | 6,350,378 |
September 2007 | $23.51 | $24.21 | $21.26 | $22.26 | 6,301,796 |
August 2007 | $23.95 | $26.82 | $22.04 | $23.60 | 10,021,522 |
July 2007 | $24.86 | $26.92 | $23.34 | $24.02 | 5,479,934 |
June 2007 | $23.66 | $25.22 | $22.79 | $24.71 | 6,537,984 |
May 2007 | $23.23 | $24.46 | $22.94 | $23.50 | 8,770,468 |
April 2007 | $22.57 | $23.71 | $22.28 | $23.26 | 6,339,838 |
March 2007 | $24.77 | $26.25 | $22.08 | $22.61 | 11,536,774 |
February 2007 | $26.93 | $27.27 | $23.67 | $25.26 | 10,507,408 |
January 2007 | $24.33 | $26.97 | $23.54 | $26.82 | 10,053,038 |
December 2006 | $21.35 | $24.38 | $21.14 | $24.21 | 6,044,822 |
