| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $8.83 | $9.22 | $8.78 | $8.91 | 296,787,671 |
October 30 2008 | $9.13 | $9.22 | $8.88 | $8.92 | 319,426,997 |
October 29 2008 | $9.07 | $9.20 | $8.73 | $8.87 | 390,169,758 |
October 28 2008 | $8.40 | $9.15 | $8.14 | $9.14 | 323,965,923 |
October 27 2008 | $8.30 | $8.50 | $8.07 | $8.17 | 248,126,735 |
October 24 2008 | $8.09 | $8.69 | $8.05 | $8.41 | 294,078,694 |
October 23 2008 | $8.77 | $8.87 | $8.38 | $8.73 | 258,967,121 |
October 22 2008 | $8.85 | $9.16 | $8.53 | $8.82 | 262,309,286 |
October 21 2008 | $9.23 | $9.51 | $8.97 | $8.99 | 231,399,527 |
October 20 2008 | $9.41 | $9.44 | $8.91 | $9.40 | 270,018,664 |
October 17 2008 | $9.39 | $9.57 | $9.01 | $9.23 | 569,720,154 |
October 16 2008 | $8.25 | $8.84 | $7.67 | $8.75 | 650,940,733 |
October 15 2008 | $8.79 | $8.90 | $8.40 | $8.41 | 268,611,066 |
October 14 2008 | $9.76 | $9.78 | $8.85 | $8.99 | 314,681,670 |
October 13 2008 | $8.82 | $9.47 | $8.57 | $9.44 | 355,959,513 |
October 10 2008 | $7.76 | $8.47 | $7.69 | $8.23 | 423,614,384 |
October 09 2008 | $8.54 | $8.64 | $7.97 | $8.15 | 323,223,961 |
October 08 2008 | $8.18 | $8.90 | $8.08 | $8.38 | 472,680,768 |
October 07 2008 | $9.25 | $9.30 | $8.56 | $8.58 | 441,925,459 |
October 06 2008 | $9.27 | $9.32 | $8.85 | $9.20 | 448,465,488 |
October 03 2008 | $9.85 | $10.23 | $9.50 | $9.59 | 321,125,472 |
October 02 2008 | $10.16 | $10.16 | $9.57 | $9.68 | 239,294,404 |
October 01 2008 | $10.19 | $10.34 | $9.99 | $10.21 | 249,241,696 |