| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $15.72 | $16.51 | $14.99 | $16.30 | 13,250,106 |
Week of December 22 2008 | $16.47 | $16.52 | $15.19 | $15.48 | 15,272,288 |
Week of December 15 2008 | $14.57 | $17.20 | $13.29 | $16.29 | 62,361,575 |
Week of December 08 2008 | $13.92 | $14.88 | $13.35 | $14.16 | 42,785,005 |
Week of December 01 2008 | $11.55 | $13.61 | $10.72 | $13.36 | 47,579,704 |
Week of November 24 2008 | $10.52 | $12.40 | $10.32 | $12.01 | 35,974,715 |
Week of November 17 2008 | $12.41 | $12.69 | $9.52 | $10.22 | 63,007,411 |
Week of November 10 2008 | $15.54 | $15.92 | $12.00 | $12.79 | 64,124,412 |
Week of November 03 2008 | $15.66 | $16.75 | $14.55 | $14.84 | 46,393,131 |
Week of October 27 2008 | $12.76 | $15.70 | $12.43 | $15.59 | 59,032,842 |
Week of October 20 2008 | $14.87 | $15.01 | $11.60 | $13.05 | 47,601,352 |
Week of October 13 2008 | $15.78 | $16.58 | $13.67 | $14.35 | 54,133,604 |
Week of October 06 2008 | $18.67 | $19.30 | $13.67 | $14.93 | 67,594,030 |
Week of September 29 2008 | $22.22 | $22.56 | $19.34 | $19.53 | 37,928,961 |
Week of September 22 2008 | $24.20 | $24.23 | $21.69 | $22.59 | 42,682,545 |
Week of September 15 2008 | $24.95 | $26.81 | $22.41 | $23.96 | 68,852,602 |
Week of September 08 2008 | $26.71 | $27.43 | $25.46 | $25.69 | 45,208,672 |
Week of September 01 2008 | $26.29 | $26.96 | $25.34 | $25.94 | 29,932,910 |
Week of August 25 2008 | $25.95 | $26.28 | $25.21 | $25.85 | 21,019,782 |
Week of August 18 2008 | $27.09 | $27.19 | $24.98 | $26.07 | 29,809,910 |
Week of August 11 2008 | $24.70 | $27.31 | $24.47 | $27.05 | 51,202,802 |
Week of August 04 2008 | $23.10 | $24.90 | $22.82 | $24.70 | 28,149,796 |
Week of July 28 2008 | $22.80 | $24.24 | $22.11 | $22.95 | 28,673,754 |
Week of July 21 2008 | $22.65 | $23.80 | $21.61 | $22.11 | 26,107,846 |
Week of July 14 2008 | $22.02 | $23.19 | $20.85 | $22.52 | 37,531,828 |
