| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $19.25 | $19.37 | $19.09 | $19.34 | 3,016,185 |
August 30 2005 | $18.85 | $19.29 | $18.82 | $19.25 | 5,935,209 |
August 29 2005 | $18.52 | $18.95 | $18.52 | $18.79 | 4,843,231 |
August 26 2005 | $18.46 | $18.77 | $18.46 | $18.70 | 6,772,751 |
August 25 2005 | $18.07 | $18.69 | $18.01 | $18.52 | 7,599,668 |
August 24 2005 | $18.04 | $18.49 | $18.04 | $18.13 | 6,360,481 |
August 23 2005 | $18.40 | $18.49 | $18.19 | $18.19 | 9,969,418 |
August 22 2005 | $18.28 | $18.52 | $18.28 | $18.46 | 5,358,674 |
August 19 2005 | $18.58 | $18.61 | $18.40 | $18.43 | 4,095,860 |
August 18 2005 | $18.49 | $18.67 | $18.46 | $18.58 | 7,106,873 |
August 17 2005 | $18.34 | $18.73 | $18.33 | $18.70 | 7,127,144 |
August 16 2005 | $17.77 | $18.33 | $17.75 | $18.33 | 9,891,269 |
August 15 2005 | $17.86 | $18.55 | $17.65 | $18.24 | 31,126,190 |
August 12 2005 | $15.72 | $16.03 | $15.72 | $15.88 | 5,382,440 |
August 11 2005 | $15.21 | $15.70 | $15.18 | $15.70 | 2,182,278 |
August 10 2005 | $15.46 | $15.54 | $15.14 | $15.21 | 1,918,056 |
August 09 2005 | $15.27 | $15.45 | $15.22 | $15.38 | 1,702,904 |
August 08 2005 | $15.54 | $15.55 | $15.21 | $15.22 | 3,385,537 |
August 05 2005 | $15.60 | $15.73 | $15.52 | $15.55 | 1,944,059 |
August 04 2005 | $16.05 | $16.06 | $15.69 | $15.75 | 2,370,728 |
August 03 2005 | $15.88 | $16.10 | $15.70 | $16.10 | 1,961,114 |
August 02 2005 | $16.00 | $16.10 | $15.94 | $16.01 | 1,791,677 |
August 01 2005 | $15.77 | $16.08 | $15.77 | $15.94 | 1,878,632 |
