| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $6.63 | $8.66 | $5.43 | $8.09 | 112,530,652 |
November 2008 | $7.26 | $8.37 | $4.59 | $6.93 | 141,461,461 |
October 2008 | $9.44 | $9.44 | $4.50 | $7.17 | 202,580,659 |
September 2008 | $12.28 | $12.90 | $9.13 | $9.40 | 133,323,304 |
August 2008 | $13.28 | $13.28 | $10.72 | $12.57 | 113,550,534 |
July 2008 | $16.99 | $17.42 | $12.99 | $13.36 | 112,178,162 |
June 2008 | $17.40 | $18.19 | $16.05 | $17.10 | 110,507,720 |
May 2008 | $17.77 | $18.91 | $16.54 | $17.67 | 128,357,679 |
April 2008 | $16.09 | $19.87 | $15.92 | $18.12 | 124,626,293 |
March 2008 | $18.03 | $18.56 | $14.86 | $16.40 | 128,418,432 |
February 2008 | $14.93 | $18.91 | $13.58 | $18.02 | 155,399,943 |
January 2008 | $16.53 | $17.29 | $11.40 | $14.63 | 167,035,909 |
December 2007 | $17.40 | $18.55 | $15.25 | $16.36 | 108,390,589 |
November 2007 | $21.16 | $21.21 | $15.09 | $17.22 | 173,569,574 |
October 2007 | $19.08 | $21.96 | $18.10 | $21.41 | 139,509,150 |
September 2007 | $16.39 | $19.42 | $15.64 | $18.98 | 110,165,613 |
August 2007 | $16.80 | $16.81 | $11.53 | $16.13 | 230,532,096 |
July 2007 | $14.47 | $17.50 | $14.42 | $17.01 | 126,454,908 |
June 2007 | $13.54 | $14.58 | $12.98 | $14.22 | 143,448,044 |
May 2007 | $11.87 | $13.64 | $11.45 | $13.38 | 134,161,952 |
April 2007 | $10.68 | $13.06 | $10.65 | $11.92 | 123,796,887 |
March 2007 | $10.21 | $10.93 | $9.19 | $10.64 | 173,280,121 |
February 2007 | $9.25 | $11.36 | $9.05 | $10.47 | 153,022,340 |
January 2007 | $7.66 | $9.11 | $7.11 | $9.04 | 172,220,154 |
December 2006 | $7.84 | $8.42 | $7.38 | $7.79 | 107,903,290 |
