| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $2.86 | $2.89 | $2.15 | $2.35 | 350,919 |
November 2008 | $4.26 | $5.36 | $1.95 | $3.01 | 370,626 |
October 2008 | $5.93 | $5.93 | $3.00 | $4.25 | 272,679 |
September 2008 | $8.78 | $9.01 | $5.48 | $5.89 | 423,861 |
August 2008 | $8.86 | $10.07 | $8.64 | $9.25 | 89,343 |
July 2008 | $12.15 | $12.86 | $8.38 | $9.01 | 136,794 |
June 2008 | $15.95 | $16.31 | $12.08 | $12.80 | 67,028 |
May 2008 | $17.01 | $18.59 | $15.79 | $16.05 | 114,676 |
April 2008 | $14.71 | $18.35 | $14.24 | $17.40 | 62,465 |
March 2008 | $17.89 | $18.88 | $13.62 | $14.55 | 1,326,984 |
February 2008 | $17.87 | $19.45 | $8.41 | $17.46 | 91,245 |
January 2008 | $18.19 | $18.27 | $12.17 | $16.97 | 176,646 |
December 2007 | $19.22 | $19.68 | $16.94 | $18.03 | 82,045 |
November 2007 | $25.74 | $26.18 | $18.16 | $19.47 | 143,033 |
October 2007 | $24.12 | $26.55 | $22.58 | $26.15 | 107,330 |
September 2007 | $21.39 | $24.97 | $20.48 | $23.82 | 694,362 |
August 2007 | $21.84 | $23.33 | $17.11 | $20.67 | 618,004 |
July 2007 | $20.76 | $25.86 | $20.59 | $22.63 | 862,647 |
June 2007 | $21.54 | $21.79 | $18.20 | $19.23 | 901,262 |
May 2007 | $17.81 | $22.13 | $17.34 | $20.98 | 340,686 |
April 2007 | $16.21 | $17.81 | $16.19 | $17.32 | 424,683 |
March 2007 | $17.67 | $17.89 | $14.68 | $16.21 | 465,964 |
February 2007 | $16.91 | $19.51 | $15.94 | $17.75 | 631,092 |
January 2007 | $16.32 | $17.70 | $15.62 | $17.00 | 356,238 |
December 2006 | $17.67 | $19.12 | $16.44 | $17.22 | 475,772 |
