| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $23.54 | $25.87 | $19.64 | $24.40 | 11,549,200 |
November 2008 | $25.67 | $26.56 | $17.32 | $24.34 | 18,257,500 |
October 2008 | $29.50 | $31.50 | $17.20 | $25.57 | 34,764,800 |
September 2008 | $36.01 | $36.01 | $28.86 | $30.74 | 21,318,300 |
August 2008 | $34.96 | $38.15 | $31.08 | $36.92 | 11,216,000 |
July 2008 | $39.60 | $40.96 | $33.68 | $35.23 | 11,694,200 |
June 2008 | $41.53 | $44.05 | $38.33 | $39.65 | 7,869,100 |
May 2008 | $41.67 | $45.35 | $39.22 | $41.73 | 7,988,600 |
April 2008 | $37.70 | $44.09 | $36.84 | $42.09 | 8,822,700 |
March 2008 | $40.32 | $42.35 | $34.99 | $37.57 | 9,631,900 |
February 2008 | $35.64 | $41.80 | $35.11 | $40.68 | 8,255,900 |
January 2008 | $39.83 | $40.15 | $31.80 | $35.33 | 8,221,300 |
December 2007 | $35.44 | $40.77 | $34.35 | $39.32 | 5,312,400 |
November 2007 | $38.51 | $44.05 | $34.56 | $35.19 | 8,400,200 |
October 2007 | $35.68 | $39.09 | $33.26 | $38.78 | 4,931,100 |
September 2007 | $31.30 | $36.50 | $30.75 | $35.51 | 3,085,000 |
August 2007 | $33.39 | $33.97 | $27.16 | $31.34 | 5,423,700 |
July 2007 | $33.20 | $35.58 | $32.53 | $33.51 | 3,043,100 |
June 2007 | $33.33 | $34.58 | $31.35 | $33.20 | 3,628,000 |
May 2007 | $27.13 | $35.93 | $26.94 | $33.23 | 5,550,200 |
April 2007 | $26.33 | $28.32 | $26.33 | $27.14 | 2,739,200 |
March 2007 | $25.30 | $26.94 | $23.76 | $26.49 | 3,001,700 |
February 2007 | $25.09 | $26.46 | $24.75 | $25.48 | 2,481,700 |
January 2007 | $26.20 | $26.25 | $22.69 | $25.02 | 4,583,000 |
December 2006 | $26.43 | $27.72 | $25.10 | $26.23 | 2,764,600 |
