| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $10.77 | $13.89 | $9.24 | $13.00 | 71,200,392 |
November 2008 | $16.31 | $16.32 | $7.56 | $11.32 | 76,494,618 |
October 2008 | $25.99 | $26.18 | $8.42 | $15.55 | 155,555,015 |
September 2008 | $34.35 | $34.95 | $23.27 | $26.92 | 88,389,556 |
August 2008 | $28.85 | $36.36 | $25.69 | $33.24 | 105,416,266 |
July 2008 | $31.22 | $33.11 | $20.45 | $27.41 | 161,970,185 |
June 2008 | $46.16 | $46.34 | $31.17 | $32.01 | 62,341,331 |
May 2008 | $47.60 | $50.70 | $43.68 | $46.49 | 57,161,127 |
April 2008 | $55.75 | $59.42 | $45.84 | $48.32 | 51,727,011 |
March 2008 | $58.12 | $61.26 | $54.09 | $55.52 | 51,643,949 |
February 2008 | $68.97 | $70.93 | $57.62 | $58.18 | 70,532,594 |
January 2008 | $79.81 | $80.22 | $61.40 | $68.70 | 68,362,647 |
December 2007 | $81.01 | $88.03 | $76.05 | $79.37 | 29,664,242 |
November 2007 | $85.87 | $88.89 | $79.64 | $81.71 | 36,286,496 |
October 2007 | $84.78 | $94.94 | $84.78 | $86.54 | 29,937,305 |
September 2007 | $79.02 | $86.11 | $76.92 | $84.49 | 23,675,097 |
August 2007 | $68.49 | $79.70 | $59.74 | $79.32 | 55,457,834 |
July 2007 | $77.89 | $83.78 | $66.33 | $69.06 | 37,138,810 |
June 2007 | $74.94 | $82.54 | $72.83 | $77.92 | 62,472,552 |
May 2007 | $63.39 | $77.70 | $57.79 | $75.13 | 70,255,440 |
April 2007 | $66.22 | $70.23 | $63.53 | $63.53 | 19,787,483 |
March 2007 | $65.92 | $68.47 | $61.27 | $65.67 | 41,556,418 |
February 2007 | $67.07 | $71.11 | $64.42 | $67.13 | 42,933,835 |
January 2007 | $54.22 | $68.72 | $53.28 | $66.10 | 52,591,200 |
December 2006 | $51.06 | $56.23 | $50.24 | $54.18 | 28,560,100 |
