| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $25.29 | $25.37 | $23.50 | $25.34 | 3,060,150 |
Week of December 22 2008 | $24.35 | $25.07 | $23.69 | $24.67 | 3,090,476 |
Week of December 15 2008 | $20.46 | $25.08 | $20.29 | $24.40 | 10,328,111 |
Week of December 08 2008 | $20.48 | $21.79 | $19.36 | $21.38 | 10,322,353 |
Week of December 01 2008 | $21.25 | $21.39 | $18.96 | $20.13 | 7,693,038 |
Week of November 24 2008 | $19.45 | $21.46 | $19.14 | $21.41 | 13,247,630 |
Week of November 17 2008 | $22.86 | $24.35 | $18.31 | $19.29 | 15,276,800 |
Week of November 10 2008 | $28.69 | $28.69 | $23.14 | $23.21 | 11,363,615 |
Week of November 03 2008 | $30.37 | $31.22 | $25.94 | $26.65 | 12,511,788 |
Week of October 27 2008 | $23.38 | $31.10 | $23.34 | $29.99 | 11,053,774 |
Week of October 20 2008 | $30.00 | $32.57 | $21.30 | $24.45 | 22,200,689 |
Week of October 13 2008 | $27.90 | $31.56 | $26.75 | $29.33 | 9,766,514 |
Week of October 06 2008 | $34.14 | $34.24 | $25.14 | $27.22 | 14,002,182 |
Week of September 29 2008 | $40.86 | $41.17 | $34.67 | $35.03 | 10,539,261 |
Week of September 22 2008 | $40.86 | $41.49 | $38.91 | $41.25 | 9,705,143 |
Week of September 15 2008 | $39.06 | $43.41 | $35.96 | $40.90 | 15,236,606 |
Week of September 08 2008 | $41.14 | $41.68 | $39.08 | $39.64 | 8,156,769 |
Week of September 01 2008 | $42.81 | $43.72 | $39.04 | $40.76 | 10,910,780 |
Week of August 25 2008 | $44.40 | $44.40 | $40.96 | $41.89 | 8,797,214 |
Week of August 18 2008 | $46.03 | $46.06 | $43.84 | $44.42 | 7,756,261 |
Week of August 11 2008 | $43.48 | $46.21 | $42.83 | $45.76 | 15,989,101 |
Week of August 04 2008 | $44.18 | $44.67 | $42.27 | $43.46 | 14,327,852 |
Week of July 28 2008 | $45.66 | $46.57 | $44.76 | $45.11 | 9,276,261 |
Week of July 21 2008 | $42.18 | $45.65 | $40.20 | $45.32 | 17,755,823 |
Week of July 14 2008 | $41.54 | $42.20 | $40.31 | $41.95 | 9,486,384 |