| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $18.39 | $21.78 | $16.91 | $19.22 | 341,523,600 |
November 2008 | $21.57 | $21.90 | $15.52 | $18.79 | 390,996,800 |
October 2008 | $25.28 | $25.92 | $17.73 | $21.62 | 462,241,800 |
September 2008 | $27.32 | $29.08 | $24.41 | $25.61 | 335,173,700 |
August 2008 | $25.45 | $27.89 | $24.89 | $27.00 | 238,231,600 |
July 2008 | $25.79 | $26.51 | $23.82 | $25.33 | 346,983,800 |
June 2008 | $27.95 | $28.96 | $25.99 | $26.04 | 304,091,100 |
May 2008 | $27.08 | $29.22 | $27.05 | $28.04 | 265,545,100 |
April 2008 | $26.30 | $27.56 | $24.68 | $27.06 | 253,682,300 |
March 2008 | $27.21 | $27.30 | $25.08 | $26.19 | 228,129,500 |
February 2008 | $25.66 | $27.73 | $25.08 | $27.05 | 273,015,700 |
January 2008 | $26.97 | $27.23 | $21.95 | $24.90 | 311,584,700 |
December 2007 | $27.29 | $27.88 | $26.46 | $26.94 | 193,431,800 |
November 2007 | $28.49 | $28.66 | $25.33 | $27.37 | 219,617,300 |
October 2007 | $28.38 | $29.46 | $27.71 | $28.59 | 174,596,000 |
September 2007 | $27.66 | $28.85 | $27.24 | $28.39 | 173,298,600 |
August 2007 | $27.14 | $28.84 | $25.80 | $27.74 | 268,699,200 |
July 2007 | $28.38 | $29.21 | $27.24 | $27.24 | 206,024,100 |
June 2007 | $28.84 | $29.23 | $27.24 | $28.18 | 251,947,641 |
May 2007 | $28.58 | $29.96 | $28.58 | $28.86 | 217,667,917 |
April 2007 | $28.02 | $28.89 | $27.89 | $28.49 | 175,110,491 |
March 2007 | $27.47 | $28.85 | $27.10 | $28.04 | 235,214,597 |
February 2007 | $28.58 | $29.39 | $26.59 | $27.89 | 220,200,811 |
January 2007 | $27.86 | $29.29 | $27.65 | $28.64 | 215,006,286 |
December 2006 | $26.67 | $28.41 | $26.44 | $27.91 | 166,303,192 |
