| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $31.38 | $33.36 | $31.27 | $33.05 | 21,063,342 |
November 2007 | $33.85 | $33.88 | $31.03 | $31.96 | 35,635,394 |
October 2007 | $31.99 | $34.55 | $30.74 | $34.35 | 39,240,900 |
September 2007 | $30.56 | $32.87 | $30.51 | $31.99 | 27,555,982 |
August 2007 | $30.15 | $30.43 | $27.08 | $30.11 | 39,241,513 |
July 2007 | $31.94 | $32.97 | $29.51 | $29.92 | 34,321,193 |
June 2007 | $28.88 | $31.48 | $28.85 | $31.32 | 28,340,925 |
May 2007 | $26.63 | $29.19 | $26.44 | $28.65 | 35,314,256 |
April 2007 | $25.54 | $26.99 | $24.87 | $26.48 | 25,255,175 |
March 2007 | $24.68 | $25.81 | $23.94 | $25.31 | 37,123,595 |
February 2007 | $26.16 | $26.32 | $24.76 | $24.82 | 26,942,812 |
January 2007 | $26.81 | $26.82 | $24.92 | $25.81 | 29,464,700 |
December 2006 | $26.82 | $27.12 | $26.20 | $26.77 | 17,526,400 |
November 2006 | $26.15 | $27.19 | $25.75 | $26.86 | 21,554,600 |
October 2006 | $24.77 | $26.18 | $24.02 | $26.09 | 24,714,400 |
September 2006 | $25.91 | $26.06 | $24.01 | $24.77 | 24,346,900 |
August 2006 | $26.27 | $27.12 | $25.81 | $25.84 | 19,944,800 |
July 2006 | $25.10 | $26.65 | $24.36 | $26.30 | 20,423,100 |
June 2006 | $24.01 | $25.10 | $22.73 | $24.88 | 26,013,400 |
May 2006 | $25.22 | $25.86 | $23.72 | $24.63 | 27,728,100 |
April 2006 | $23.06 | $25.91 | $23.02 | $25.07 | 26,454,200 |
March 2006 | $22.54 | $23.43 | $22.15 | $22.91 | 27,708,300 |
February 2006 | $24.79 | $24.90 | $22.15 | $22.26 | 31,580,700 |
January 2006 | $22.87 | $24.97 | $22.87 | $24.85 | 24,840,400 |
December 2005 | $22.67 | $23.44 | $22.17 | $22.43 | 21,917,900 |
