| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $3.99 | $4.95 | $3.20 | $4.40 | 623,864,000 |
November 2008 | $4.75 | $5.50 | $3.19 | $4.33 | 657,479,600 |
October 2008 | $6.73 | $6.75 | $3.62 | $4.76 | 1,541,048,900 |
September 2008 | $9.03 | $9.33 | $5.86 | $6.80 | 927,305,400 |
August 2008 | $10.47 | $10.49 | $8.48 | $9.43 | 566,264,100 |
July 2008 | $12.31 | $12.43 | $9.33 | $10.66 | 795,925,400 |
June 2008 | $14.13 | $14.48 | $12.07 | $12.72 | 592,244,000 |
May 2008 | $13.87 | $15.67 | $13.32 | $14.12 | 463,295,900 |
April 2008 | $12.20 | $14.34 | $12.04 | $13.87 | 499,536,900 |
March 2008 | $12.16 | $12.56 | $10.44 | $12.21 | 498,337,100 |
February 2008 | $10.85 | $13.23 | $10.24 | $12.28 | 482,752,700 |
January 2008 | $11.77 | $11.83 | $8.46 | $10.58 | 643,693,500 |
December 2007 | $12.27 | $12.99 | $10.77 | $11.52 | 327,544,200 |
November 2007 | $12.97 | $13.51 | $10.54 | $12.19 | 539,331,500 |
October 2007 | $12.08 | $13.50 | $10.93 | $13.28 | 609,243,300 |
September 2007 | $8.65 | $12.14 | $8.55 | $11.90 | 448,142,400 |
August 2007 | $8.45 | $8.77 | $5.96 | $8.65 | 834,169,200 |
July 2007 | $7.89 | $9.33 | $7.89 | $8.60 | 506,987,600 |
June 2007 | $8.06 | $8.37 | $7.46 | $7.81 | 469,723,400 |
May 2007 | $7.22 | $8.03 | $6.99 | $7.97 | 421,956,400 |
April 2007 | $6.45 | $7.50 | $6.41 | $7.12 | 324,205,000 |
March 2007 | $5.70 | $7.64 | $5.42 | $6.44 | 481,452,600 |
February 2007 | $5.97 | $6.62 | $5.49 | $5.93 | 353,828,200 |
January 2007 | $5.24 | $5.92 | $4.71 | $5.90 | 357,110,000 |
December 2006 | $4.86 | $5.30 | $4.70 | $5.17 | 225,997,800 |
