| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of July 27 2009 | $4.31 | $4.36 | $4.13 | $4.29 | 794,124,709 |
Week of July 20 2009 | $4.31 | $4.72 | $4.28 | $4.32 | 1,149,866,265 |
Week of July 13 2009 | $3.90 | $4.33 | $3.90 | $4.29 | 587,331,693 |
Week of July 06 2009 | $3.92 | $3.94 | $3.77 | $3.88 | 694,767,630 |
Week of June 29 2009 | $4.19 | $4.25 | $3.93 | $3.97 | 569,143,772 |
Week of June 22 2009 | $4.12 | $4.21 | $3.81 | $4.19 | 787,611,549 |
Week of June 15 2009 | $4.14 | $4.22 | $4.03 | $4.15 | 590,968,970 |
Week of June 08 2009 | $4.34 | $4.43 | $4.10 | $4.20 | 547,792,572 |
Week of June 01 2009 | $3.91 | $4.40 | $3.87 | $4.38 | 830,634,408 |
Week of May 25 2009 | $3.75 | $3.98 | $3.73 | $3.90 | 445,809,254 |
Week of May 18 2009 | $3.70 | $4.06 | $3.66 | $3.78 | 626,706,071 |
Week of May 11 2009 | $3.84 | $3.99 | $3.67 | $3.68 | 771,108,949 |
Week of May 04 2009 | $4.01 | $4.18 | $3.82 | $3.90 | 786,695,089 |
Week of April 27 2009 | $4.19 | $4.27 | $3.89 | $3.95 | 840,708,328 |
Week of April 20 2009 | $3.92 | $4.33 | $3.84 | $4.22 | 1,286,051,802 |
Week of April 13 2009 | $3.99 | $4.00 | $3.68 | $3.90 | 733,847,529 |
Week of April 06 2009 | $3.86 | $4.00 | $3.73 | $3.99 | 484,904,032 |
Week of March 30 2009 | $3.52 | $3.92 | $3.49 | $3.91 | 824,618,649 |
Week of March 23 2009 | $3.57 | $3.78 | $3.49 | $3.53 | 784,035,550 |
Week of March 16 2009 | $3.43 | $3.70 | $3.33 | $3.50 | 980,825,167 |
Week of March 09 2009 | $3.11 | $3.49 | $3.01 | $3.43 | 1,262,931,743 |
Week of March 02 2009 | $3.20 | $3.29 | $2.99 | $3.08 | 1,180,777,924 |
Week of February 23 2009 | $3.21 | $3.31 | $3.05 | $3.24 | 910,071,127 |
Week of February 16 2009 | $3.08 | $3.21 | $3.03 | $3.19 | 612,404,451 |
Week of February 09 2009 | $3.33 | $3.37 | $3.09 | $3.16 | 814,588,349 |
