| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 31 2009 | $5.05 | $5.07 | $5.00 | $5.06 | 311,337,600 |
Week of August 24 2009 | $5.11 | $5.18 | $4.95 | $5.11 | 1,938,165,600 |
Week of August 17 2009 | $4.92 | $5.09 | $4.79 | $5.09 | 2,126,910,800 |
Week of August 10 2009 | $4.98 | $5.07 | $4.87 | $5.01 | 1,846,504,800 |
Week of August 03 2009 | $4.97 | $5.03 | $4.90 | $4.97 | 1,942,206,000 |
Week of July 27 2009 | $4.81 | $4.96 | $4.73 | $4.91 | 2,071,165,600 |
Week of July 20 2009 | $4.61 | $4.81 | $4.50 | $4.81 | 3,449,737,200 |
Week of July 13 2009 | $4.19 | $4.57 | $4.13 | $4.56 | 2,312,060,800 |
Week of July 06 2009 | $4.17 | $4.20 | $4.04 | $4.16 | 2,324,515,200 |
Week of June 29 2009 | $4.31 | $4.35 | $4.20 | $4.21 | 1,786,498,000 |
Week of June 22 2009 | $4.23 | $4.31 | $3.99 | $4.28 | 2,855,804,000 |
Week of June 15 2009 | $4.09 | $4.19 | $4.04 | $4.19 | 2,775,505,600 |
Week of June 08 2009 | $4.32 | $4.34 | $4.09 | $4.12 | 3,385,149,600 |
Week of June 01 2009 | $4.10 | $4.40 | $4.09 | $4.35 | 2,657,272,800 |
Week of May 25 2009 | $3.75 | $4.08 | $3.74 | $4.08 | 2,227,436,400 |
Week of May 18 2009 | $3.72 | $3.89 | $3.65 | $3.68 | 1,925,792,400 |
Week of May 11 2009 | $3.83 | $3.94 | $3.59 | $3.68 | 2,425,505,600 |
Week of May 04 2009 | $3.85 | $4.01 | $3.79 | $3.88 | 2,480,892,400 |
Week of April 27 2009 | $3.69 | $3.85 | $3.69 | $3.82 | 2,290,663,200 |
Week of April 20 2009 | $3.66 | $3.82 | $3.56 | $3.72 | 3,361,839,600 |
Week of April 13 2009 | $3.61 | $3.73 | $3.48 | $3.71 | 2,347,682,400 |
Week of April 06 2009 | $3.45 | $3.61 | $3.40 | $3.59 | 2,181,032,000 |
Week of March 30 2009 | $3.14 | $3.49 | $3.08 | $3.49 | 3,110,856,000 |
Week of March 23 2009 | $3.09 | $3.31 | $3.06 | $3.21 | 3,062,752,000 |
Week of March 16 2009 | $2.90 | $3.11 | $2.83 | $3.05 | 3,575,695,200 |
