| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $45.89 | $47.90 | $41.00 | $47.34 | 21,937,056 |
November 2008 | $55.68 | $58.81 | $34.10 | $48.54 | 26,690,308 |
October 2008 | $55.87 | $59.40 | $41.84 | $54.94 | 44,897,985 |
September 2008 | $76.85 | $77.56 | $49.10 | $55.75 | 36,677,486 |
August 2008 | $75.48 | $79.99 | $70.52 | $75.30 | 27,727,800 |
July 2008 | $68.70 | $87.99 | $61.81 | $75.48 | 57,501,529 |
June 2008 | $87.39 | $91.50 | $66.95 | $70.44 | 56,017,390 |
May 2008 | $70.05 | $88.11 | $70.05 | $87.52 | 57,335,032 |
April 2008 | $46.15 | $73.40 | $45.30 | $69.13 | 39,215,207 |
March 2008 | $45.05 | $48.16 | $38.45 | $45.13 | 22,406,597 |
February 2008 | $47.06 | $51.87 | $41.52 | $45.08 | 31,005,758 |
January 2008 | $54.80 | $55.35 | $35.75 | $46.53 | 24,533,053 |
December 2007 | $56.55 | $64.83 | $50.81 | $54.52 | 23,548,080 |
November 2007 | $59.17 | $63.53 | $47.04 | $57.38 | 41,645,064 |
October 2007 | $37.97 | $59.99 | $37.85 | $59.91 | 44,381,132 |
September 2007 | $32.76 | $41.40 | $32.70 | $37.71 | 17,053,736 |
August 2007 | $33.35 | $35.98 | $27.30 | $32.77 | 22,336,376 |
July 2007 | $32.12 | $35.00 | $29.54 | $32.13 | 20,316,601 |
June 2007 | $26.20 | $32.18 | $25.26 | $31.99 | 20,463,010 |
May 2007 | $25.60 | $26.80 | $22.95 | $26.11 | 21,532,688 |
April 2007 | $21.52 | $26.07 | $20.94 | $25.32 | 16,653,458 |
March 2007 | $22.43 | $23.64 | $21.26 | $21.43 | 13,783,775 |
February 2007 | $26.83 | $27.09 | $22.40 | $23.06 | 17,892,205 |
January 2007 | $24.00 | $27.58 | $24.00 | $26.86 | 13,108,540 |
December 2006 | $24.45 | $25.44 | $23.26 | $24.00 | 7,673,110 |