| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $12.79 | $13.24 | $12.34 | $13.05 | 55,181,690 |
Week of December 22 2008 | $13.97 | $13.97 | $12.71 | $12.87 | 44,744,900 |
Week of December 15 2008 | $12.60 | $14.43 | $12.33 | $13.91 | 132,556,160 |
Week of December 08 2008 | $13.15 | $13.84 | $12.07 | $12.68 | 141,995,790 |
Week of December 01 2008 | $12.88 | $12.93 | $11.66 | $12.80 | 162,882,340 |
Week of November 24 2008 | $11.72 | $13.59 | $11.17 | $13.27 | 135,887,209 |
Week of November 17 2008 | $12.92 | $13.29 | $10.33 | $11.56 | 258,918,607 |
Week of November 10 2008 | $13.75 | $14.03 | $11.70 | $13.12 | 184,688,400 |
Week of November 03 2008 | $13.61 | $15.71 | $12.65 | $13.49 | 344,045,527 |
Week of October 27 2008 | $11.66 | $13.58 | $11.28 | $13.50 | 196,512,919 |
Week of October 20 2008 | $14.64 | $14.78 | $10.96 | $11.93 | 219,354,209 |
Week of October 13 2008 | $14.65 | $16.83 | $13.13 | $14.32 | 232,999,698 |
Week of October 06 2008 | $13.79 | $15.92 | $12.79 | $13.86 | 297,333,647 |
Week of September 29 2008 | $16.42 | $16.59 | $13.74 | $14.62 | 259,262,269 |
Week of September 22 2008 | $20.53 | $20.55 | $16.27 | $16.89 | 204,970,720 |
Week of September 15 2008 | $19.44 | $21.81 | $16.61 | $20.55 | 302,544,487 |
Week of September 08 2008 | $21.02 | $21.08 | $18.72 | $20.42 | 179,357,390 |
Week of September 01 2008 | $22.44 | $22.63 | $18.97 | $20.21 | 150,682,859 |
Week of August 25 2008 | $21.90 | $22.21 | $21.13 | $22.13 | 77,445,720 |
Week of August 18 2008 | $21.95 | $22.35 | $21.28 | $22.05 | 98,374,570 |
Week of August 11 2008 | $21.22 | $21.93 | $20.80 | $21.80 | 120,160,340 |
Week of August 04 2008 | $21.26 | $21.90 | $20.17 | $21.18 | 195,963,050 |
Week of July 28 2008 | $24.17 | $24.82 | $20.58 | $21.65 | 378,740,297 |
Week of July 21 2008 | $25.93 | $25.97 | $23.23 | $24.05 | 211,073,959 |
Week of July 14 2008 | $24.00 | $26.55 | $22.15 | $25.63 | 371,928,007 |