| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $4.21 | $5.22 | $3.37 | $4.64 | 623,864,000 |
November 2008 | $5.01 | $5.80 | $3.37 | $4.57 | 657,479,600 |
October 2008 | $7.10 | $7.12 | $3.81 | $5.02 | 1,541,048,900 |
September 2008 | $9.53 | $9.84 | $6.18 | $7.17 | 927,305,400 |
August 2008 | $11.04 | $11.07 | $8.95 | $9.94 | 566,264,100 |
July 2008 | $12.98 | $13.11 | $9.84 | $11.24 | 795,925,400 |
June 2008 | $14.90 | $15.27 | $12.73 | $13.41 | 592,244,000 |
May 2008 | $14.62 | $16.53 | $14.04 | $14.89 | 463,295,900 |
April 2008 | $12.86 | $15.12 | $12.70 | $14.63 | 499,536,900 |
March 2008 | $12.83 | $13.24 | $11.01 | $12.88 | 498,337,100 |
February 2008 | $11.45 | $13.95 | $10.80 | $12.95 | 482,752,700 |
January 2008 | $12.41 | $12.47 | $8.92 | $11.16 | 643,693,500 |
December 2007 | $12.94 | $13.69 | $11.36 | $12.14 | 327,544,200 |
November 2007 | $13.68 | $14.24 | $11.11 | $12.85 | 539,331,500 |
October 2007 | $12.74 | $14.23 | $11.52 | $14.01 | 609,243,300 |
September 2007 | $9.12 | $12.80 | $9.02 | $12.55 | 448,142,400 |
August 2007 | $8.92 | $9.25 | $6.29 | $9.12 | 834,169,200 |
July 2007 | $8.32 | $9.84 | $8.32 | $9.07 | 506,987,600 |
June 2007 | $8.50 | $8.82 | $7.87 | $8.24 | 469,723,400 |
May 2007 | $7.61 | $8.47 | $7.37 | $8.41 | 421,956,400 |
April 2007 | $6.81 | $7.91 | $6.76 | $7.51 | 324,205,000 |
March 2007 | $6.01 | $8.06 | $5.71 | $6.79 | 481,452,600 |
February 2007 | $6.30 | $6.98 | $5.79 | $6.26 | 353,828,200 |
January 2007 | $5.53 | $6.24 | $4.96 | $6.23 | 357,110,000 |
December 2006 | $5.13 | $5.59 | $4.95 | $5.46 | 225,997,800 |
