| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $19.21 | $19.33 | $19.05 | $19.30 | 3,016,185 |
August 30 2005 | $18.81 | $19.25 | $18.79 | $19.21 | 5,935,209 |
August 29 2005 | $18.48 | $18.91 | $18.48 | $18.76 | 4,843,231 |
August 26 2005 | $18.42 | $18.73 | $18.42 | $18.66 | 6,772,751 |
August 25 2005 | $18.03 | $18.65 | $17.97 | $18.48 | 7,599,668 |
August 24 2005 | $18.00 | $18.46 | $18.00 | $18.09 | 6,360,481 |
August 23 2005 | $18.36 | $18.46 | $18.15 | $18.15 | 9,969,418 |
August 22 2005 | $18.25 | $18.48 | $18.25 | $18.42 | 5,358,674 |
August 19 2005 | $18.54 | $18.58 | $18.37 | $18.39 | 4,095,860 |
August 18 2005 | $18.45 | $18.63 | $18.42 | $18.54 | 7,106,873 |
August 17 2005 | $18.30 | $18.69 | $18.29 | $18.67 | 7,127,144 |
August 16 2005 | $17.73 | $18.29 | $17.72 | $18.29 | 9,891,269 |
August 15 2005 | $17.82 | $18.51 | $17.61 | $18.20 | 31,126,190 |
August 12 2005 | $15.69 | $16.00 | $15.69 | $15.85 | 5,382,440 |
August 11 2005 | $15.18 | $15.67 | $15.14 | $15.67 | 2,182,278 |
August 10 2005 | $15.43 | $15.50 | $15.11 | $15.18 | 1,918,056 |
August 09 2005 | $15.24 | $15.42 | $15.19 | $15.35 | 1,702,904 |
August 08 2005 | $15.50 | $15.52 | $15.17 | $15.19 | 3,385,537 |
August 05 2005 | $15.57 | $15.70 | $15.49 | $15.52 | 1,944,059 |
August 04 2005 | $16.02 | $16.03 | $15.66 | $15.71 | 2,370,728 |
August 03 2005 | $15.85 | $16.06 | $15.67 | $16.06 | 1,961,114 |
August 02 2005 | $15.97 | $16.07 | $15.91 | $15.98 | 1,791,677 |
August 01 2005 | $15.74 | $16.05 | $15.74 | $15.91 | 1,878,632 |
