| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $14.38 | $16.06 | $12.69 | $14.11 | 177,096,659 |
November 2008 | $19.61 | $22.76 | $12.26 | $14.73 | 234,710,945 |
October 2008 | $26.44 | $27.36 | $17.03 | $19.20 | 296,233,164 |
September 2008 | $33.26 | $33.78 | $25.13 | $26.78 | 141,991,616 |
August 2008 | $34.48 | $34.96 | $32.06 | $32.81 | 92,620,855 |
July 2008 | $29.40 | $37.03 | $27.53 | $34.59 | 168,338,847 |
June 2008 | $32.59 | $32.95 | $29.25 | $29.93 | 146,109,626 |
May 2008 | $32.43 | $34.30 | $30.31 | $32.62 | 182,857,352 |
April 2008 | $36.56 | $39.78 | $30.21 | $32.14 | 288,730,473 |
March 2008 | $31.22 | $37.22 | $28.26 | $36.04 | 160,327,281 |
February 2008 | $32.53 | $35.09 | $31.16 | $31.32 | 188,317,617 |
January 2008 | $35.96 | $36.72 | $25.25 | $28.22 | 254,319,655 |
December 2007 | $36.63 | $39.95 | $32.17 | $35.89 | 195,117,241 |
November 2007 | $35.80 | $36.89 | $29.33 | $36.41 | 239,307,465 |
October 2007 | $25.93 | $37.74 | $25.52 | $36.32 | 355,015,156 |
September 2007 | $24.84 | $26.16 | $23.30 | $25.56 | 136,838,723 |
August 2007 | $23.60 | $24.92 | $20.57 | $24.59 | 173,900,950 |
July 2007 | $15.44 | $25.00 | $15.37 | $23.62 | 290,425,166 |
June 2007 | $15.38 | $16.24 | $15.00 | $15.42 | 112,926,225 |
May 2007 | $14.53 | $15.76 | $14.18 | $15.29 | 131,867,307 |
April 2007 | $13.50 | $15.08 | $13.39 | $14.41 | 162,299,363 |
March 2007 | $12.12 | $13.89 | $11.56 | $13.51 | 155,688,637 |
February 2007 | $11.02 | $13.11 | $10.93 | $12.34 | 171,777,792 |
January 2007 | $10.78 | $11.02 | $9.58 | $10.93 | 190,319,702 |
December 2006 | $11.32 | $11.94 | $10.63 | $10.66 | 119,741,258 |
