| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $34.13 | $35.79 | $31.84 | $33.44 | 49,021,200 |
November 2007 | $33.99 | $34.33 | $32.14 | $33.95 | 63,197,900 |
October 2007 | $34.19 | $36.00 | $33.23 | $34.24 | 68,921,700 |
September 2007 | $33.61 | $34.89 | $31.93 | $34.24 | 53,639,200 |
August 2007 | $34.85 | $36.00 | $30.62 | $33.78 | 119,670,300 |
July 2007 | $34.76 | $39.23 | $33.28 | $35.30 | 81,221,100 |
June 2007 | $38.07 | $38.85 | $33.58 | $34.51 | 64,026,000 |
May 2007 | $34.97 | $38.60 | $34.25 | $37.99 | 91,128,100 |
April 2007 | $33.08 | $37.05 | $32.49 | $34.81 | 92,820,900 |
March 2007 | $30.84 | $34.19 | $29.66 | $33.08 | 101,328,000 |
February 2007 | $32.39 | $34.44 | $30.51 | $31.00 | 78,694,300 |
January 2007 | $32.83 | $35.03 | $30.74 | $32.46 | 86,173,300 |
December 2006 | $31.93 | $33.82 | $31.64 | $32.72 | 50,759,300 |
November 2006 | $34.16 | $35.04 | $30.95 | $32.05 | 76,524,600 |
October 2006 | $28.46 | $35.71 | $27.75 | $34.09 | 84,569,600 |
September 2006 | $27.75 | $29.35 | $26.36 | $28.56 | 65,734,100 |
August 2006 | $27.79 | $29.45 | $26.14 | $27.71 | 68,120,600 |
July 2006 | $34.78 | $34.87 | $25.25 | $28.03 | 70,647,500 |
June 2006 | $33.83 | $35.21 | $29.81 | $34.36 | 54,029,700 |
May 2006 | $35.02 | $37.26 | $31.79 | $34.06 | 47,689,100 |
April 2006 | $35.09 | $37.01 | $34.22 | $34.77 | 44,020,300 |
March 2006 | $32.95 | $35.36 | $30.98 | $34.81 | 45,836,500 |
February 2006 | $32.11 | $33.09 | $30.75 | $32.95 | 43,911,200 |
January 2006 | $28.88 | $32.05 | $26.45 | $31.98 | 65,149,900 |
December 2005 | $28.45 | $29.40 | $27.21 | $28.77 | 32,757,700 |
