| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $6.73 | $8.79 | $5.51 | $8.20 | 111,637,554 |
November 2008 | $7.36 | $8.49 | $4.66 | $7.03 | 140,338,750 |
October 2008 | $9.57 | $9.57 | $4.56 | $7.27 | 200,972,879 |
September 2008 | $12.46 | $13.09 | $9.26 | $9.53 | 132,265,183 |
August 2008 | $13.47 | $13.47 | $10.87 | $12.75 | 112,649,337 |
July 2008 | $17.24 | $17.67 | $13.17 | $13.55 | 111,287,861 |
June 2008 | $17.65 | $18.45 | $16.28 | $17.34 | 109,630,675 |
May 2008 | $18.03 | $19.18 | $16.78 | $17.92 | 127,338,968 |
April 2008 | $16.31 | $20.15 | $16.15 | $18.38 | 123,637,195 |
March 2008 | $18.28 | $18.82 | $15.07 | $16.63 | 127,399,242 |
February 2008 | $15.14 | $19.18 | $13.77 | $18.28 | 154,166,609 |
January 2008 | $16.77 | $17.53 | $11.56 | $14.84 | 165,710,228 |
December 2007 | $17.64 | $18.81 | $15.46 | $16.59 | 107,530,348 |
November 2007 | $21.46 | $21.51 | $15.31 | $17.46 | 172,192,038 |
October 2007 | $19.36 | $22.27 | $18.36 | $21.72 | 138,401,935 |
September 2007 | $16.63 | $19.70 | $15.87 | $19.25 | 109,291,286 |
August 2007 | $17.04 | $17.05 | $11.70 | $16.36 | 228,702,474 |
July 2007 | $14.68 | $17.75 | $14.63 | $17.25 | 125,451,299 |
June 2007 | $13.73 | $14.79 | $13.16 | $14.43 | 142,309,566 |
May 2007 | $12.04 | $13.83 | $11.61 | $13.57 | 133,097,175 |
April 2007 | $10.83 | $13.25 | $10.80 | $12.09 | 122,814,372 |
March 2007 | $10.36 | $11.09 | $9.32 | $10.79 | 171,904,885 |
February 2007 | $9.38 | $11.52 | $9.18 | $10.62 | 151,807,875 |
January 2007 | $7.77 | $9.23 | $7.21 | $9.17 | 170,853,327 |
December 2006 | $7.95 | $8.54 | $7.48 | $7.90 | 107,046,914 |
