| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2006 | $25.21 | $25.25 | $24.68 | $24.99 | 11,156,300 |
August 30 2006 | $24.54 | $25.16 | $24.45 | $25.03 | 14,562,000 |
August 29 2006 | $23.95 | $24.44 | $23.70 | $24.40 | 17,461,000 |
August 28 2006 | $24.54 | $24.84 | $23.85 | $23.92 | 17,494,199 |
August 25 2006 | $24.69 | $24.96 | $24.32 | $24.56 | 11,912,000 |
August 24 2006 | $25.20 | $25.31 | $24.61 | $24.76 | 15,488,000 |
August 23 2006 | $25.19 | $25.72 | $24.75 | $24.90 | 23,521,900 |
August 22 2006 | $23.90 | $25.22 | $23.50 | $24.88 | 39,574,102 |
August 21 2006 | $23.67 | $23.71 | $23.29 | $23.40 | 16,747,900 |
August 18 2006 | $23.49 | $24.16 | $22.52 | $23.93 | 36,283,102 |
August 17 2006 | $23.16 | $24.76 | $23.11 | $24.20 | 49,230,398 |
August 16 2006 | $21.25 | $22.68 | $20.89 | $22.57 | 24,642,100 |
August 15 2006 | $20.35 | $20.93 | $20.18 | $20.87 | 16,278,700 |
August 14 2006 | $19.93 | $20.34 | $19.59 | $19.87 | 14,512,300 |
August 11 2006 | $19.93 | $20.00 | $19.37 | $19.78 | 12,434,500 |
August 10 2006 | $19.77 | $20.19 | $19.60 | $20.01 | 10,918,200 |
August 09 2006 | $20.50 | $20.59 | $19.75 | $19.85 | 15,280,000 |
August 08 2006 | $20.28 | $20.69 | $19.95 | $20.12 | 15,632,300 |
August 07 2006 | $20.28 | $20.85 | $20.10 | $20.22 | 13,925,800 |
August 04 2006 | $20.88 | $21.20 | $20.12 | $20.47 | 20,483,000 |
August 03 2006 | $19.46 | $20.74 | $19.44 | $20.45 | 20,863,600 |
August 02 2006 | $19.26 | $20.03 | $19.26 | $19.60 | 17,210,301 |
August 01 2006 | $19.65 | $19.73 | $18.84 | $19.10 | 22,481,801 |
