| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2008 | $44.16 | $53.24 | $43.38 | $48.80 | 13,025,944 |
May 2008 | $37.98 | $45.93 | $37.53 | $44.22 | 12,467,090 |
April 2008 | $37.16 | $46.00 | $35.88 | $37.99 | 17,289,275 |
March 2008 | $35.22 | $39.08 | $33.03 | $35.57 | 15,845,799 |
February 2008 | $25.07 | $35.92 | $23.98 | $34.32 | 19,318,112 |
January 2008 | $24.58 | $26.31 | $21.16 | $25.44 | 9,703,028 |
December 2007 | $21.74 | $26.65 | $21.53 | $24.58 | 5,659,919 |
November 2007 | $21.69 | $22.55 | $20.35 | $22.01 | 4,391,858 |
October 2007 | $20.17 | $22.57 | $20.17 | $21.93 | 4,566,800 |
September 2007 | $20.12 | $20.69 | $19.31 | $20.22 | 3,492,300 |
August 2007 | $19.26 | $21.15 | $17.96 | $20.24 | 7,335,400 |
July 2007 | $20.55 | $21.64 | $18.67 | $19.32 | 4,596,500 |
June 2007 | $20.17 | $20.84 | $19.49 | $20.39 | 4,953,000 |
May 2007 | $19.91 | $21.27 | $19.32 | $20.09 | 8,290,500 |
April 2007 | $19.48 | $20.56 | $18.43 | $20.01 | 5,556,900 |
March 2007 | $18.91 | $20.09 | $18.13 | $19.47 | 6,677,001 |
February 2007 | $17.96 | $20.26 | $17.82 | $19.04 | 3,896,945 |
January 2007 | $18.27 | $18.63 | $17.32 | $17.92 | 5,284,000 |
December 2006 | $19.14 | $19.87 | $17.22 | $18.22 | 4,198,700 |
November 2006 | $17.73 | $19.84 | $17.30 | $19.11 | 5,147,200 |
October 2006 | $16.15 | $17.94 | $15.90 | $17.71 | 4,123,100 |
September 2006 | $15.23 | $16.36 | $14.98 | $16.19 | 4,620,700 |
August 2006 | $15.21 | $15.69 | $14.50 | $15.29 | 5,190,100 |
July 2006 | $14.12 | $15.26 | $13.86 | $15.10 | 5,258,600 |
June 2006 | $14.42 | $14.81 | $13.74 | $14.11 | 6,162,600 |
