| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $16.18 | $20.20 | $14.73 | $18.36 | 24,117,452 |
November 2008 | $17.75 | $19.61 | $13.55 | $16.93 | 27,965,926 |
October 2008 | $18.70 | $19.01 | $9.77 | $17.24 | 38,965,918 |
September 2008 | $27.74 | $27.74 | $15.82 | $18.98 | 34,337,230 |
August 2008 | $31.71 | $31.71 | $23.43 | $28.85 | 23,365,996 |
July 2008 | $33.66 | $34.37 | $26.43 | $30.82 | 41,378,650 |
June 2008 | $25.79 | $44.76 | $25.79 | $35.09 | 54,552,082 |
May 2008 | $21.26 | $28.36 | $19.94 | $25.63 | 17,015,951 |
April 2008 | $17.97 | $23.88 | $17.55 | $21.47 | 20,081,651 |
March 2008 | $14.38 | $18.45 | $14.13 | $17.60 | 12,986,826 |
February 2008 | $13.33 | $15.44 | $11.75 | $14.69 | 12,286,001 |
January 2008 | $13.41 | $13.53 | $9.95 | $13.34 | 16,598,374 |
December 2007 | $13.10 | $14.32 | $11.71 | $13.31 | 7,760,012 |
November 2007 | $14.70 | $15.02 | $11.39 | $13.23 | 12,324,000 |
October 2007 | $12.89 | $15.55 | $12.89 | $14.46 | 16,262,545 |
September 2007 | $11.98 | $13.06 | $11.09 | $13.02 | 8,204,703 |
August 2007 | $12.27 | $12.55 | $10.23 | $12.00 | 10,234,055 |
July 2007 | $12.95 | $13.53 | $11.28 | $12.31 | 11,269,271 |
June 2007 | $12.53 | $13.08 | $11.90 | $12.95 | 6,714,526 |
May 2007 | $11.72 | $12.72 | $11.49 | $12.40 | 6,993,870 |
April 2007 | $10.89 | $12.46 | $10.86 | $11.84 | 9,592,180 |
March 2007 | $10.15 | $10.97 | $9.43 | $10.97 | 7,276,295 |
February 2007 | $10.19 | $11.04 | $9.87 | $10.33 | 14,145,898 |
January 2007 | $10.07 | $10.20 | $9.29 | $10.19 | 6,932,250 |
December 2006 | $10.23 | $10.54 | $9.77 | $10.19 | 9,590,126 |
