| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $23.67 | $26.01 | $19.74 | $24.53 | 11,549,200 |
November 2008 | $25.81 | $26.71 | $17.42 | $24.47 | 18,257,500 |
October 2008 | $29.67 | $31.68 | $17.30 | $25.71 | 34,764,800 |
September 2008 | $36.21 | $36.21 | $29.02 | $30.91 | 21,318,300 |
August 2008 | $35.15 | $38.36 | $31.26 | $37.12 | 11,216,000 |
July 2008 | $39.82 | $41.19 | $33.86 | $35.43 | 11,694,200 |
June 2008 | $41.76 | $44.29 | $38.54 | $39.87 | 7,869,100 |
May 2008 | $41.90 | $45.60 | $39.44 | $41.96 | 7,988,600 |
April 2008 | $37.91 | $44.33 | $37.04 | $42.32 | 8,822,700 |
March 2008 | $40.54 | $42.58 | $35.18 | $37.78 | 9,631,900 |
February 2008 | $35.84 | $42.04 | $35.30 | $40.91 | 8,255,900 |
January 2008 | $40.05 | $40.37 | $31.97 | $35.52 | 8,221,300 |
December 2007 | $35.64 | $40.99 | $34.53 | $39.54 | 5,312,400 |
November 2007 | $38.72 | $44.29 | $34.75 | $35.39 | 8,400,200 |
October 2007 | $35.88 | $39.30 | $33.45 | $38.99 | 4,931,100 |
September 2007 | $31.48 | $36.70 | $30.92 | $35.70 | 3,085,000 |
August 2007 | $33.57 | $34.16 | $27.31 | $31.51 | 5,423,700 |
July 2007 | $33.38 | $35.77 | $32.71 | $33.70 | 3,043,100 |
June 2007 | $33.51 | $34.77 | $31.52 | $33.39 | 3,628,000 |
May 2007 | $27.28 | $36.13 | $27.09 | $33.41 | 5,550,200 |
April 2007 | $26.48 | $28.48 | $26.48 | $27.29 | 2,739,200 |
March 2007 | $25.44 | $27.09 | $23.90 | $26.64 | 3,001,700 |
February 2007 | $25.22 | $26.61 | $24.89 | $25.62 | 2,481,700 |
January 2007 | $26.34 | $26.40 | $22.82 | $25.15 | 4,583,000 |
December 2006 | $26.58 | $27.87 | $25.24 | $26.37 | 2,764,600 |
