| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $28.03 | $28.18 | $27.90 | $28.18 | 10,183,000 |
August 30 2004 | $28.06 | $28.11 | $27.89 | $27.92 | 6,437,700 |
August 27 2004 | $27.67 | $27.97 | $27.63 | $27.88 | 6,884,400 |
August 26 2004 | $27.74 | $27.86 | $27.62 | $27.62 | 8,829,400 |
August 25 2004 | $27.73 | $27.80 | $27.66 | $27.78 | 9,729,000 |
August 24 2004 | $27.66 | $27.78 | $27.61 | $27.78 | 9,984,400 |
August 23 2004 | $27.70 | $27.78 | $27.59 | $27.66 | 8,469,400 |
August 20 2004 | $27.41 | $27.73 | $27.35 | $27.72 | 10,309,600 |
August 19 2004 | $27.36 | $27.48 | $27.33 | $27.46 | 9,856,200 |
August 18 2004 | $27.20 | $27.48 | $27.17 | $27.39 | 12,095,600 |
August 17 2004 | $27.01 | $27.26 | $27.00 | $27.21 | 10,672,800 |
August 16 2004 | $26.61 | $26.97 | $26.58 | $26.97 | 9,970,400 |
August 13 2004 | $26.71 | $26.74 | $26.50 | $26.61 | 7,832,000 |
August 12 2004 | $26.71 | $26.81 | $26.67 | $26.72 | 7,531,800 |
August 11 2004 | $26.54 | $26.79 | $26.49 | $26.79 | 8,968,400 |
August 10 2004 | $26.31 | $26.62 | $26.28 | $26.62 | 8,665,400 |
August 09 2004 | $26.33 | $26.38 | $26.24 | $26.29 | 7,536,200 |
August 06 2004 | $26.26 | $26.53 | $26.12 | $26.28 | 10,409,600 |
August 05 2004 | $26.71 | $26.71 | $26.28 | $26.28 | 9,471,000 |
August 04 2004 | $26.78 | $26.80 | $26.57 | $26.65 | 8,889,000 |
August 03 2004 | $26.76 | $26.94 | $26.76 | $26.88 | 8,211,000 |
August 02 2004 | $26.56 | $26.89 | $26.50 | $26.83 | 7,586,800 |
