| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $10.92 | $11.45 | $10.77 | $10.93 | 913,579,500 |
November 2007 | $10.23 | $11.04 | $9.73 | $10.96 | 1,297,021,500 |
October 2007 | $10.03 | $10.92 | $9.90 | $10.35 | 1,311,084,000 |
September 2007 | $9.96 | $10.31 | $9.63 | $9.99 | 1,128,462,000 |
August 2007 | $10.49 | $11.03 | $9.82 | $9.98 | 1,684,197,600 |
July 2007 | $10.98 | $11.22 | $10.41 | $10.46 | 1,036,144,800 |
June 2007 | $10.91 | $11.71 | $10.86 | $10.95 | 1,330,694,400 |
May 2007 | $10.86 | $11.08 | $10.55 | $10.84 | 927,599,700 |
April 2007 | $10.67 | $11.32 | $10.61 | $10.86 | 771,433,500 |
March 2007 | $10.78 | $10.92 | $10.21 | $10.64 | 1,042,108,500 |
February 2007 | $10.72 | $11.37 | $10.70 | $10.90 | 834,009,900 |
January 2007 | $10.62 | $11.00 | $10.49 | $10.76 | 869,763,600 |
December 2006 | $10.34 | $10.58 | $10.11 | $10.42 | 834,138,900 |
November 2006 | $11.10 | $11.17 | $10.33 | $10.36 | 1,115,879,700 |
October 2006 | $10.93 | $11.72 | $10.71 | $11.08 | 1,096,482,900 |
September 2006 | $10.11 | $11.23 | $9.89 | $11.08 | 795,631,200 |
August 2006 | $9.93 | $10.18 | $9.77 | $10.05 | 711,266,100 |
July 2006 | $10.69 | $10.76 | $9.47 | $9.96 | 808,769,100 |
June 2006 | $10.80 | $11.01 | $10.42 | $10.78 | 737,199,000 |
May 2006 | $10.25 | $11.19 | $10.16 | $10.85 | 906,025,200 |
April 2006 | $10.55 | $10.56 | $10.04 | $10.05 | 591,321,300 |
March 2006 | $10.08 | $10.90 | $9.97 | $10.54 | 803,963,700 |
February 2006 | $10.24 | $10.45 | $9.90 | $10.08 | 709,021,800 |
January 2006 | $10.31 | $10.44 | $9.90 | $10.25 | 967,556,100 |
December 2005 | $10.77 | $11.06 | $10.39 | $10.40 | 775,625,700 |
