| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $12.77 | $13.35 | $12.28 | $12.67 | 233,625,200 |
November 2007 | $12.96 | $13.01 | $11.97 | $12.90 | 233,026,000 |
October 2007 | $11.56 | $13.09 | $11.52 | $13.02 | 353,234,800 |
September 2007 | $10.98 | $11.99 | $10.64 | $11.53 | 291,098,800 |
August 2007 | $11.21 | $11.49 | $10.19 | $11.04 | 346,503,200 |
July 2007 | $11.50 | $11.82 | $10.86 | $11.06 | 319,975,200 |
June 2007 | $11.08 | $11.61 | $10.16 | $11.42 | 389,084,000 |
May 2007 | $10.52 | $11.15 | $10.22 | $11.08 | 259,559,600 |
April 2007 | $10.43 | $10.76 | $10.31 | $10.52 | 203,464,800 |
March 2007 | $10.05 | $10.75 | $9.96 | $10.37 | 329,332,800 |
February 2007 | $9.61 | $10.61 | $9.59 | $10.18 | 283,613,600 |
January 2007 | $9.55 | $9.78 | $9.25 | $9.63 | 273,166,400 |
December 2006 | $9.60 | $9.86 | $9.24 | $9.65 | 258,766,400 |
November 2006 | $8.96 | $9.66 | $8.81 | $9.63 | 213,671,200 |
October 2006 | $8.46 | $9.15 | $8.45 | $8.94 | 259,665,600 |
September 2006 | $7.84 | $8.65 | $7.77 | $8.52 | 450,955,200 |
August 2006 | $7.67 | $7.86 | $7.33 | $7.84 | 421,105,600 |
July 2006 | $7.87 | $7.94 | $7.57 | $7.67 | 315,201,600 |
June 2006 | $7.79 | $8.25 | $7.66 | $7.86 | 326,280,000 |
May 2006 | $7.95 | $8.05 | $7.50 | $7.78 | 267,000,000 |
April 2006 | $8.25 | $8.32 | $7.79 | $7.93 | 206,466,400 |
March 2006 | $8.38 | $8.52 | $8.13 | $8.25 | 318,510,400 |
February 2006 | $7.86 | $8.50 | $7.86 | $8.39 | 252,378,400 |
January 2006 | $8.39 | $8.53 | $7.80 | $7.83 | 347,512,800 |
December 2005 | $8.28 | $8.85 | $8.10 | $8.39 | 354,718,400 |
