| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $17.00 | $21.42 | $14.94 | $20.86 | 182,675,600 |
November 2008 | $18.57 | $19.21 | $11.91 | $16.48 | 196,076,300 |
October 2008 | $20.37 | $20.38 | $11.38 | $18.61 | 305,228,000 |
September 2008 | $23.91 | $24.62 | $16.47 | $19.91 | 203,281,600 |
August 2008 | $21.95 | $26.27 | $21.52 | $23.88 | 174,608,600 |
July 2008 | $20.49 | $22.72 | $16.63 | $22.02 | 357,437,500 |
June 2008 | $26.84 | $27.00 | $20.00 | $20.59 | 309,936,900 |
May 2008 | $25.66 | $28.06 | $24.70 | $26.83 | 257,294,200 |
April 2008 | $27.33 | $30.06 | $25.49 | $25.59 | 226,787,000 |
March 2008 | $36.23 | $37.12 | $26.31 | $26.95 | 293,239,400 |
February 2008 | $39.85 | $39.99 | $34.48 | $36.42 | 156,703,700 |
January 2008 | $44.82 | $45.34 | $37.71 | $39.84 | 191,989,500 |
December 2007 | $42.55 | $46.59 | $42.24 | $45.61 | 146,016,500 |
November 2007 | $38.26 | $43.10 | $37.71 | $43.10 | 170,775,100 |
October 2007 | $38.30 | $39.17 | $36.51 | $38.52 | 195,434,000 |
September 2007 | $39.27 | $39.77 | $37.61 | $37.95 | 139,846,900 |
August 2007 | $37.80 | $39.55 | $35.91 | $39.19 | 203,350,500 |
July 2007 | $40.43 | $42.39 | $37.72 | $37.95 | 174,827,500 |
June 2007 | $43.05 | $43.47 | $39.73 | $40.08 | 133,693,700 |
May 2007 | $41.47 | $43.35 | $40.75 | $42.92 | 146,371,700 |
April 2007 | $41.85 | $43.81 | $40.16 | $41.58 | 193,938,900 |
March 2007 | $40.77 | $44.72 | $40.13 | $41.51 | 230,468,300 |
February 2007 | $40.94 | $43.04 | $39.56 | $40.87 | 110,885,100 |
January 2007 | $42.54 | $44.09 | $39.76 | $40.93 | 133,529,600 |
December 2006 | $38.72 | $42.65 | $37.98 | $42.08 | 136,069,000 |
