| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $32.75 | $37.26 | $32.63 | $36.60 | 236,770,272 |
November 2007 | $34.65 | $35.44 | $30.75 | $33.18 | 357,619,939 |
October 2007 | $35.79 | $36.64 | $33.21 | $35.22 | 326,009,317 |
September 2007 | $33.71 | $37.02 | $33.38 | $36.21 | 237,361,104 |
August 2007 | $33.06 | $34.16 | $30.42 | $33.78 | 387,343,153 |
July 2007 | $32.38 | $37.28 | $32.38 | $33.35 | 403,388,980 |
June 2007 | $31.98 | $33.41 | $30.59 | $32.22 | 297,153,194 |
May 2007 | $28.29 | $31.99 | $28.04 | $31.78 | 359,605,597 |
April 2007 | $27.96 | $29.24 | $27.03 | $28.30 | 268,732,194 |
March 2007 | $26.49 | $28.77 | $26.05 | $27.89 | 354,750,396 |
February 2007 | $27.05 | $27.93 | $26.12 | $26.66 | 243,548,429 |
January 2007 | $28.92 | $29.00 | $24.98 | $26.94 | 443,722,882 |
December 2006 | $27.14 | $30.38 | $26.79 | $29.18 | 292,802,117 |
November 2006 | $24.46 | $27.44 | $23.94 | $27.30 | 282,935,084 |
October 2006 | $24.08 | $25.52 | $22.14 | $24.43 | 334,793,726 |
September 2006 | $25.81 | $26.03 | $22.81 | $24.01 | 318,930,368 |
August 2006 | $27.61 | $28.53 | $25.22 | $25.58 | 211,977,292 |
July 2006 | $26.59 | $28.17 | $25.45 | $27.68 | 230,832,976 |
June 2006 | $25.11 | $26.71 | $23.13 | $26.29 | 302,944,622 |
May 2006 | $26.90 | $27.68 | $24.28 | $25.39 | 291,382,628 |
April 2006 | $25.51 | $28.92 | $25.42 | $26.69 | 261,654,294 |
March 2006 | $24.49 | $26.15 | $23.33 | $25.19 | 257,837,241 |
February 2006 | $25.65 | $26.13 | $23.00 | $24.32 | 297,504,884 |
January 2006 | $23.33 | $26.26 | $23.31 | $25.65 | 312,341,636 |
December 2005 | $24.40 | $25.76 | $22.62 | $23.06 | 342,449,204 |
