| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2008 | $22.79 | $25.94 | $22.70 | $24.54 | 93,835,391 |
May 2008 | $21.33 | $26.54 | $20.28 | $22.92 | 113,465,858 |
April 2008 | $18.12 | $22.54 | $17.83 | $21.44 | 100,849,727 |
March 2008 | $17.95 | $19.29 | $15.90 | $18.15 | 103,890,662 |
February 2008 | $15.46 | $19.31 | $14.52 | $18.08 | 122,492,694 |
January 2008 | $17.98 | $21.04 | $14.64 | $15.36 | 132,242,612 |
December 2007 | $17.75 | $18.91 | $17.15 | $18.09 | 58,515,610 |
November 2007 | $19.24 | $19.88 | $16.79 | $17.73 | 91,169,974 |
October 2007 | $18.50 | $21.62 | $17.67 | $19.34 | 105,418,253 |
September 2007 | $15.26 | $18.97 | $14.59 | $18.40 | 74,717,796 |
August 2007 | $14.28 | $15.38 | $12.83 | $15.11 | 113,304,576 |
July 2007 | $12.74 | $15.42 | $12.68 | $14.60 | 95,177,242 |
June 2007 | $12.09 | $12.80 | $11.59 | $12.64 | 58,034,992 |
May 2007 | $11.35 | $12.28 | $11.16 | $12.06 | 73,018,447 |
April 2007 | $11.20 | $11.70 | $10.92 | $11.31 | 57,744,691 |
March 2007 | $10.30 | $11.30 | $10.21 | $11.13 | 88,851,305 |
February 2007 | $9.88 | $10.97 | $9.70 | $10.49 | 76,288,131 |
January 2007 | $9.76 | $9.92 | $8.79 | $9.88 | 64,944,232 |
December 2006 | $9.48 | $10.22 | $9.42 | $9.83 | 67,828,992 |
November 2006 | $9.65 | $9.93 | $8.96 | $9.57 | 95,594,421 |
October 2006 | $8.53 | $9.95 | $7.95 | $9.64 | 93,823,564 |
September 2006 | $9.40 | $9.97 | $7.95 | $8.57 | 107,451,726 |
August 2006 | $10.04 | $10.56 | $9.14 | $9.38 | 96,470,169 |
July 2006 | $10.89 | $11.34 | $9.44 | $10.05 | 109,768,782 |
June 2006 | $10.60 | $11.04 | $9.08 | $10.76 | 119,406,874 |
