| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $10.42 | $11.49 | $9.43 | $10.22 | 364,402,400 |
November 2008 | $11.44 | $11.67 | $8.51 | $10.62 | 379,518,400 |
October 2008 | $13.20 | $13.37 | $9.27 | $11.49 | 580,011,200 |
September 2008 | $12.23 | $13.56 | $11.66 | $13.34 | 429,137,200 |
August 2008 | $11.61 | $12.87 | $11.47 | $12.04 | 239,295,600 |
July 2008 | $11.84 | $12.01 | $10.86 | $11.66 | 398,798,800 |
June 2008 | $13.52 | $13.96 | $11.45 | $11.84 | 380,941,200 |
May 2008 | $13.23 | $13.64 | $12.69 | $13.54 | 262,823,600 |
April 2008 | $13.58 | $13.86 | $12.91 | $13.23 | 292,848,000 |
March 2008 | $11.88 | $13.98 | $11.23 | $13.46 | 388,726,800 |
February 2008 | $12.16 | $12.43 | $11.74 | $11.87 | 240,372,800 |
January 2008 | $12.69 | $12.76 | $10.16 | $12.10 | 419,696,000 |
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 |
