| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $15.73 | $20.49 | $12.74 | $18.28 | 16,413 |
November 2007 | $21.38 | $24.92 | $15.73 | $16.61 | 11,624 |
October 2007 | $20.49 | $22.15 | $15.84 | $21.38 | 20,791 |
September 2007 | $24.48 | $24.48 | $18.83 | $19.05 | 5,155 |
August 2007 | $13.85 | $26.03 | $12.18 | $24.92 | 15,218 |
July 2007 | $21.05 | $21.60 | $11.19 | $13.85 | 7,884 |
June 2007 | $19.94 | $24.92 | $13.85 | $21.05 | 10,276 |
May 2007 | $30.46 | $31.01 | $18.28 | $18.28 | 7,296 |
April 2007 | $38.77 | $38.77 | $20.49 | $30.46 | 16,564 |
March 2007 | $43.75 | $43.75 | $33.23 | $37.66 | 5,736 |
February 2007 | $45.97 | $45.97 | $38.77 | $43.75 | 4,031 |
January 2007 | $52.61 | $54.27 | $44.31 | $45.97 | 4,227 |
December 2006 | $50.40 | $58.15 | $49.84 | $55.94 | 1,464 |
November 2006 | $65.35 | $65.35 | $51.51 | $52.61 | 4,978 |
October 2006 | $46.52 | $69.23 | $46.52 | $65.90 | 2,921 |
September 2006 | $49.84 | $55.38 | $41.54 | $46.52 | 1,993 |
August 2006 | $46.52 | $52.61 | $42.09 | $49.84 | 2,423 |
July 2006 | $45.97 | $52.61 | $38.77 | $47.07 | 4,102 |
June 2006 | $60.92 | $64.80 | $27.69 | $44.31 | 6,207 |
May 2006 | $62.03 | $74.77 | $60.37 | $60.92 | 5,544 |
April 2006 | $83.07 | $83.07 | $63.14 | $74.77 | 2,160 |
March 2006 | $86.95 | $88.61 | $76.43 | $83.07 | 3,545 |
February 2006 | $88.06 | $94.15 | $83.07 | $86.95 | 5,104 |
January 2006 | $88.06 | $90.83 | $78.64 | $89.72 | 10,402 |
December 2005 | $77.53 | $96.92 | $72.00 | $88.06 | 14,719 |
