| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $20.16 | $20.36 | $20.02 | $20.34 | 10,076,800 |
August 30 2005 | $20.24 | $20.25 | $19.99 | $20.16 | 8,907,800 |
August 29 2005 | $20.07 | $20.46 | $20.04 | $20.35 | 7,483,200 |
August 26 2005 | $20.49 | $20.52 | $20.19 | $20.20 | 9,644,200 |
August 25 2005 | $20.40 | $20.52 | $20.32 | $20.48 | 6,982,100 |
August 24 2005 | $20.59 | $20.76 | $20.30 | $20.32 | 13,530,100 |
August 23 2005 | $20.71 | $20.80 | $20.59 | $20.62 | 7,901,800 |
August 22 2005 | $20.76 | $20.88 | $20.65 | $20.71 | 6,593,100 |
August 19 2005 | $20.89 | $20.89 | $20.72 | $20.73 | 6,186,900 |
August 18 2005 | $20.68 | $20.87 | $20.64 | $20.80 | 6,676,500 |
August 17 2005 | $20.80 | $20.83 | $20.65 | $20.68 | 11,001,100 |
August 16 2005 | $20.80 | $21.00 | $20.72 | $20.76 | 8,656,700 |
August 15 2005 | $20.57 | $20.88 | $20.56 | $20.80 | 7,604,000 |
August 12 2005 | $20.79 | $20.83 | $20.58 | $20.59 | 8,674,400 |
August 11 2005 | $20.89 | $20.99 | $20.68 | $20.89 | 9,607,500 |
August 10 2005 | $21.16 | $21.22 | $20.79 | $20.89 | 9,726,700 |
August 09 2005 | $21.05 | $21.20 | $20.95 | $21.03 | 5,923,500 |
August 08 2005 | $21.19 | $21.27 | $20.97 | $21.00 | 5,770,300 |
August 05 2005 | $21.22 | $21.31 | $21.13 | $21.16 | 9,288,400 |
August 04 2005 | $21.26 | $21.32 | $21.22 | $21.28 | 9,565,300 |
August 03 2005 | $21.34 | $21.40 | $21.26 | $21.37 | 9,789,000 |
August 02 2005 | $21.29 | $21.39 | $21.19 | $21.34 | 6,646,600 |
August 01 2005 | $21.20 | $21.27 | $21.10 | $21.19 | 7,263,000 |
