| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $21.25 | $25.37 | $18.96 | $25.34 | 34,494,128 |
November 2008 | $30.37 | $31.22 | $18.31 | $21.41 | 52,399,833 |
October 2008 | $39.40 | $39.40 | $21.30 | $29.99 | 63,858,125 |
September 2008 | $42.81 | $43.72 | $35.96 | $39.43 | 47,713,593 |
August 2008 | $45.34 | $46.21 | $40.96 | $41.89 | 48,176,194 |
July 2008 | $42.34 | $46.57 | $40.20 | $45.35 | 55,192,911 |
June 2008 | $38.13 | $43.96 | $35.69 | $42.37 | 49,387,588 |
May 2008 | $37.93 | $39.49 | $36.78 | $38.17 | 31,140,382 |
April 2008 | $37.44 | $39.83 | $33.95 | $37.88 | 51,380,467 |
March 2008 | $35.02 | $37.60 | $30.09 | $36.92 | 47,105,838 |
February 2008 | $31.09 | $37.25 | $31.03 | $35.22 | 67,294,936 |
January 2008 | $29.09 | $36.58 | $27.13 | $30.98 | 73,743,372 |
December 2007 | $28.07 | $30.39 | $26.21 | $28.82 | 29,840,373 |
November 2007 | $27.27 | $28.45 | $24.48 | $28.11 | 34,751,129 |
October 2007 | $25.33 | $30.83 | $24.92 | $27.31 | 74,429,461 |
September 2007 | $23.40 | $26.21 | $22.37 | $25.23 | 36,489,271 |
August 2007 | $22.08 | $24.78 | $20.93 | $23.49 | 51,231,409 |
July 2007 | $19.75 | $23.35 | $19.47 | $22.16 | 61,394,217 |
June 2007 | $15.92 | $20.47 | $15.85 | $19.74 | 61,077,385 |
May 2007 | $15.87 | $16.57 | $15.40 | $15.87 | 34,991,273 |
April 2007 | $14.31 | $16.72 | $14.08 | $15.87 | 50,433,680 |
March 2007 | $16.03 | $16.12 | $13.67 | $14.25 | 94,512,880 |
February 2007 | $19.91 | $20.52 | $15.99 | $16.34 | 115,974,644 |
January 2007 | $19.10 | $20.30 | $17.98 | $19.87 | 40,034,019 |
December 2006 | $18.67 | $20.18 | $18.31 | $19.12 | 27,719,609 |
