| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $12.77 | $13.21 | $12.32 | $13.03 | 55,181,690 |
Week of December 22 2008 | $13.95 | $13.95 | $12.69 | $12.85 | 44,744,900 |
Week of December 15 2008 | $12.58 | $14.41 | $12.31 | $13.89 | 132,556,160 |
Week of December 08 2008 | $13.12 | $13.81 | $12.05 | $12.66 | 141,995,790 |
Week of December 01 2008 | $12.85 | $12.91 | $11.64 | $12.78 | 162,882,340 |
Week of November 24 2008 | $11.70 | $13.57 | $11.15 | $13.25 | 135,887,209 |
Week of November 17 2008 | $12.89 | $13.27 | $10.31 | $11.54 | 258,918,607 |
Week of November 10 2008 | $13.72 | $14.01 | $11.68 | $13.10 | 184,688,400 |
Week of November 03 2008 | $13.59 | $15.68 | $12.63 | $13.47 | 344,045,527 |
Week of October 27 2008 | $11.64 | $13.56 | $11.26 | $13.48 | 196,512,919 |
Week of October 20 2008 | $14.61 | $14.75 | $10.94 | $11.91 | 219,354,209 |
Week of October 13 2008 | $14.63 | $16.81 | $13.10 | $14.29 | 232,999,698 |
Week of October 06 2008 | $13.77 | $15.90 | $12.77 | $13.83 | 297,333,647 |
Week of September 29 2008 | $16.40 | $16.57 | $13.72 | $14.59 | 259,262,269 |
Week of September 22 2008 | $20.50 | $20.52 | $16.24 | $16.86 | 204,970,720 |
Week of September 15 2008 | $19.41 | $21.77 | $16.59 | $20.51 | 302,544,487 |
Week of September 08 2008 | $20.99 | $21.04 | $18.69 | $20.39 | 179,357,390 |
Week of September 01 2008 | $22.40 | $22.59 | $18.94 | $20.17 | 150,682,859 |
Week of August 25 2008 | $21.87 | $22.17 | $21.10 | $22.10 | 77,445,720 |
Week of August 18 2008 | $21.91 | $22.31 | $21.24 | $22.01 | 98,374,570 |
Week of August 11 2008 | $21.19 | $21.90 | $20.76 | $21.77 | 120,160,340 |
Week of August 04 2008 | $21.22 | $21.86 | $20.13 | $21.15 | 195,963,050 |
Week of July 28 2008 | $24.13 | $24.78 | $20.54 | $21.61 | 378,740,297 |
Week of July 21 2008 | $25.88 | $25.93 | $23.19 | $24.01 | 211,073,959 |
Week of July 14 2008 | $23.96 | $26.51 | $22.11 | $25.59 | 371,928,007 |