| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $45.11 | $49.84 | $37.54 | $48.38 | 6,337,904 |
November 2008 | $45.99 | $49.95 | $32.70 | $46.60 | 5,834,562 |
October 2008 | $46.24 | $55.93 | $34.93 | $46.38 | 8,163,450 |
September 2008 | $42.63 | $67.35 | $39.77 | $46.88 | 11,554,365 |
August 2008 | $37.57 | $45.26 | $35.82 | $41.26 | 4,507,323 |
July 2008 | $29.93 | $45.61 | $26.80 | $37.36 | 6,893,186 |
June 2008 | $36.37 | $42.14 | $29.86 | $29.93 | 9,927,848 |
May 2008 | $47.74 | $51.18 | $35.19 | $36.37 | 10,304,811 |
April 2008 | $60.81 | $64.36 | $47.46 | $47.74 | 9,504,654 |
March 2008 | $49.38 | $72.29 | $47.54 | $59.04 | 8,057,285 |
February 2008 | $66.94 | $71.92 | $48.72 | $49.24 | 7,709,743 |
January 2008 | $55.36 | $66.94 | $46.27 | $66.77 | 11,171,973 |
December 2007 | $65.50 | $66.09 | $52.32 | $54.63 | 10,746,948 |
November 2007 | $74.86 | $77.44 | $61.82 | $65.23 | 8,925,611 |
October 2007 | $84.49 | $88.52 | $68.80 | $76.17 | 7,341,754 |
September 2007 | $83.04 | $94.60 | $78.96 | $84.35 | 4,842,415 |
August 2007 | $80.13 | $93.73 | $75.95 | $83.25 | 9,019,802 |
July 2007 | $89.42 | $90.68 | $80.06 | $80.37 | 7,981,074 |
June 2007 | $103.90 | $107.15 | $88.42 | $88.73 | 7,260,314 |
May 2007 | $102.06 | $105.06 | $99.08 | $103.83 | 3,670,806 |
April 2007 | $112.24 | $112.85 | $100.86 | $101.00 | 5,848,984 |
March 2007 | $110.31 | $119.20 | $107.55 | $112.03 | 10,120,348 |
February 2007 | $111.60 | $117.40 | $110.58 | $111.33 | 1,784,801 |
January 2007 | $110.75 | $113.24 | $104.99 | $111.30 | 2,261,296 |
December 2006 | $112.95 | $113.31 | $105.95 | $110.14 | 1,783,683 |
