| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $47.87 | $58.25 | $44.87 | $50.27 | 4,936,684 |
November 2007 | $41.13 | $50.00 | $36.76 | $44.51 | 5,043,830 |
October 2007 | $42.63 | $48.15 | $36.45 | $41.83 | 5,754,949 |
September 2007 | $36.43 | $44.16 | $33.04 | $42.23 | 7,327,955 |
August 2007 | $29.25 | $38.67 | $28.83 | $36.50 | 5,718,416 |
July 2007 | $28.23 | $33.00 | $27.41 | $29.34 | 3,503,995 |
June 2007 | $26.09 | $28.48 | $23.13 | $27.87 | 1,774,243 |
May 2007 | $22.31 | $27.51 | $21.74 | $25.92 | 1,883,414 |
April 2007 | $20.18 | $24.48 | $19.31 | $22.33 | 1,483,817 |
March 2007 | $19.19 | $21.08 | $17.05 | $20.03 | 1,565,878 |
February 2007 | $24.31 | $25.24 | $19.14 | $19.19 | 1,927,442 |
January 2007 | $25.42 | $25.58 | $21.13 | $24.29 | 1,746,860 |
December 2006 | $22.37 | $25.45 | $21.75 | $25.18 | 993,457 |
November 2006 | $21.65 | $23.04 | $19.58 | $22.20 | 1,022,390 |
October 2006 | $15.61 | $21.68 | $15.60 | $21.53 | 1,406,022 |
September 2006 | $21.92 | $22.90 | $15.26 | $15.61 | 1,537,471 |
August 2006 | $23.58 | $24.78 | $19.99 | $21.72 | 992,126 |
July 2006 | $23.67 | $26.24 | $20.47 | $23.76 | 1,862,737 |
June 2006 | $23.05 | $24.25 | $19.04 | $23.58 | 2,235,259 |
May 2006 | $22.46 | $25.24 | $20.79 | $23.20 | 4,121,117 |
April 2006 | $18.30 | $26.24 | $17.90 | $23.01 | 2,439,429 |
March 2006 | $14.79 | $19.51 | $13.77 | $18.88 | 931,427 |
February 2006 | $15.77 | $17.35 | $13.75 | $14.65 | 685,030 |
January 2006 | $14.38 | $15.78 | $13.82 | $15.60 | 365,330 |
December 2005 | $13.56 | $15.55 | $13.23 | $14.45 | 409,322 |
