| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $6.15 | $6.73 | $5.84 | $6.26 | 971,309,437 |
November 2008 | $5.90 | $6.57 | $5.12 | $6.27 | 939,657,235 |
October 2008 | $6.06 | $6.32 | $4.59 | $5.88 | 1,433,354,191 |
September 2008 | $7.00 | $7.13 | $5.92 | $6.01 | 937,305,011 |
August 2008 | $6.67 | $7.06 | $6.39 | $6.88 | 665,738,843 |
July 2008 | $7.07 | $7.22 | $6.57 | $6.63 | 825,492,683 |
June 2008 | $8.40 | $8.45 | $6.91 | $7.13 | 803,862,100 |
May 2008 | $8.32 | $8.62 | $8.11 | $8.45 | 569,724,613 |
April 2008 | $8.08 | $8.34 | $7.84 | $8.19 | 615,730,570 |
March 2008 | $7.26 | $8.09 | $7.15 | $8.00 | 684,986,494 |
February 2008 | $8.06 | $8.11 | $6.88 | $7.27 | 942,909,638 |
January 2008 | $8.56 | $8.74 | $6.96 | $8.04 | 1,029,715,844 |
December 2007 | $7.93 | $8.82 | $7.77 | $8.57 | 688,829,404 |
November 2007 | $8.59 | $8.63 | $7.47 | $7.88 | 753,270,601 |
October 2007 | $8.65 | $8.81 | $8.32 | $8.61 | 607,221,090 |
September 2007 | $8.13 | $8.76 | $7.85 | $8.62 | 606,332,022 |
August 2007 | $7.98 | $8.33 | $7.45 | $8.13 | 701,850,151 |
July 2007 | $8.35 | $8.48 | $7.91 | $7.98 | 706,564,782 |
June 2007 | $8.34 | $8.37 | $7.80 | $8.36 | 667,078,202 |
May 2007 | $7.84 | $8.36 | $7.75 | $8.33 | 602,987,335 |
April 2007 | $7.91 | $8.09 | $7.73 | $7.80 | 532,007,695 |
March 2007 | $7.20 | $7.94 | $7.02 | $7.85 | 677,210,112 |
February 2007 | $7.51 | $7.60 | $7.01 | $7.33 | 507,762,738 |
January 2007 | $7.00 | $7.54 | $6.36 | $7.49 | 728,997,050 |
December 2006 | $6.67 | $7.11 | $6.62 | $7.02 | 633,067,952 |
