| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2006 | $40.86 | $51.95 | $39.21 | $50.79 | 40,016,300 |
October 2006 | $38.58 | $41.28 | $37.62 | $40.64 | 27,036,100 |
September 2006 | $33.63 | $38.45 | $32.71 | $37.30 | 32,174,900 |
August 2006 | $33.57 | $36.09 | $32.31 | $33.71 | 44,682,400 |
July 2006 | $37.98 | $38.66 | $33.08 | $33.57 | 26,128,800 |
June 2006 | $39.59 | $40.87 | $36.02 | $38.54 | 30,966,200 |
May 2006 | $41.85 | $43.60 | $38.09 | $39.17 | 31,670,000 |
April 2006 | $40.79 | $42.62 | $40.29 | $42.42 | 20,999,200 |
March 2006 | $34.84 | $41.03 | $34.73 | $40.71 | 40,193,600 |
February 2006 | $34.95 | $37.78 | $34.29 | $34.92 | 26,393,000 |
January 2006 | $34.91 | $36.73 | $33.31 | $35.01 | 29,323,500 |
December 2005 | $36.32 | $37.10 | $33.35 | $34.64 | 36,597,100 |
