| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $21.03 | $23.39 | $18.66 | $21.96 | 71,801,234 |
November 2008 | $22.17 | $24.62 | $17.26 | $22.17 | 60,145,617 |
October 2008 | $23.76 | $24.25 | $17.22 | $22.84 | 107,895,425 |
September 2008 | $27.13 | $27.31 | $22.96 | $24.15 | 60,230,527 |
August 2008 | $28.45 | $28.95 | $27.29 | $28.45 | 38,361,164 |
July 2008 | $32.80 | $32.84 | $28.60 | $28.63 | 47,389,459 |
June 2008 | $33.83 | $34.32 | $31.17 | $33.05 | 36,494,902 |
May 2008 | $31.87 | $35.89 | $31.52 | $34.58 | 39,226,956 |
April 2008 | $27.36 | $32.37 | $27.35 | $32.16 | 42,875,206 |
March 2008 | $28.40 | $28.62 | $25.99 | $27.62 | 33,324,642 |
February 2008 | $27.87 | $29.53 | $26.73 | $28.61 | 32,822,617 |
January 2008 | $33.55 | $34.24 | $26.48 | $28.30 | 50,196,646 |
December 2007 | $31.68 | $33.68 | $31.56 | $33.37 | 21,063,342 |
November 2007 | $34.17 | $34.20 | $31.32 | $32.27 | 35,635,394 |
October 2007 | $32.30 | $34.88 | $31.03 | $34.68 | 39,240,900 |
September 2007 | $30.85 | $33.19 | $30.80 | $32.30 | 27,555,982 |
August 2007 | $30.44 | $30.72 | $27.34 | $30.40 | 39,241,513 |
July 2007 | $32.25 | $33.28 | $29.79 | $30.21 | 34,321,193 |
June 2007 | $29.15 | $31.78 | $29.12 | $31.61 | 28,340,925 |
May 2007 | $26.89 | $29.47 | $26.69 | $28.93 | 35,314,256 |
April 2007 | $25.79 | $27.25 | $25.11 | $26.73 | 25,255,175 |
March 2007 | $24.91 | $26.06 | $24.17 | $25.55 | 37,123,595 |
February 2007 | $26.41 | $26.57 | $25.00 | $25.06 | 26,942,812 |
January 2007 | $27.06 | $27.07 | $25.16 | $26.06 | 29,464,700 |
December 2006 | $27.08 | $27.38 | $26.45 | $27.03 | 17,526,400 |
