| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $7.12 | $8.19 | $6.53 | $7.65 | 4,525,395,844 |
November 2008 | $8.89 | $9.25 | $6.15 | $7.28 | 6,318,160,819 |
October 2008 | $10.22 | $10.36 | $7.69 | $8.93 | 7,974,735,144 |
September 2008 | $11.85 | $11.98 | $9.46 | $9.95 | 5,590,632,662 |
August 2008 | $11.74 | $12.69 | $11.48 | $11.51 | 2,750,382,046 |
July 2008 | $12.91 | $13.81 | $11.57 | $11.77 | 4,161,588,607 |
June 2008 | $14.48 | $14.61 | $12.80 | $13.08 | 3,750,147,042 |
May 2008 | $14.37 | $14.97 | $13.37 | $14.56 | 4,182,952,608 |
April 2008 | $11.13 | $14.54 | $10.96 | $14.27 | 5,718,935,745 |
March 2008 | $11.72 | $11.75 | $10.24 | $10.95 | 5,814,776,571 |
February 2008 | $13.14 | $13.45 | $11.11 | $11.71 | 7,071,914,311 |
January 2008 | $17.22 | $17.33 | $12.90 | $14.02 | 6,286,921,255 |
December 2007 | $17.17 | $18.01 | $16.22 | $17.19 | 3,410,860,307 |
November 2007 | $17.47 | $18.57 | $15.31 | $17.22 | 6,842,714,813 |
October 2007 | $14.17 | $17.57 | $14.16 | $17.57 | 6,179,430,070 |
September 2007 | $12.80 | $14.21 | $12.70 | $14.10 | 2,765,968,840 |
August 2007 | $12.69 | $13.09 | $11.94 | $12.81 | 3,538,885,542 |
July 2007 | $13.06 | $13.88 | $12.40 | $12.67 | 4,633,995,279 |
June 2007 | $12.45 | $13.30 | $12.37 | $12.99 | 5,156,396,039 |
May 2007 | $11.74 | $12.64 | $11.37 | $12.37 | 3,978,336,198 |
April 2007 | $11.38 | $12.24 | $11.24 | $11.72 | 3,719,988,754 |
March 2007 | $11.00 | $11.58 | $10.86 | $11.39 | 4,718,850,461 |
February 2007 | $12.58 | $12.58 | $11.01 | $11.17 | 4,548,234,336 |
January 2007 | $11.58 | $12.75 | $11.46 | $12.46 | 4,961,619,503 |
December 2006 | $12.08 | $12.24 | $11.24 | $11.44 | 3,662,208,803 |
