| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 21 2005 | $34.15 | $34.68 | $33.94 | $34.39 | 4,216,200 |
September 20 2005 | $34.60 | $34.82 | $34.14 | $34.21 | 3,755,900 |
September 19 2005 | $34.75 | $35.00 | $34.11 | $34.31 | 3,391,500 |
September 16 2005 | $34.93 | $35.03 | $34.38 | $34.76 | 4,872,600 |
September 15 2005 | $35.13 | $35.25 | $34.55 | $34.77 | 3,497,100 |
September 14 2005 | $35.77 | $35.89 | $35.03 | $35.11 | 2,990,000 |
September 13 2005 | $35.73 | $36.06 | $35.47 | $35.77 | 3,694,400 |
September 12 2005 | $35.50 | $35.71 | $35.38 | $35.71 | 2,439,500 |
September 09 2005 | $35.38 | $35.50 | $35.18 | $35.45 | 2,658,000 |
September 08 2005 | $35.05 | $35.67 | $34.86 | $35.13 | 3,982,000 |
September 07 2005 | $35.50 | $35.61 | $35.22 | $35.58 | 4,965,600 |
September 06 2005 | $34.80 | $35.42 | $34.60 | $35.24 | 7,799,500 |
September 02 2005 | $34.45 | $35.41 | $34.33 | $35.08 | 7,003,500 |
September 01 2005 | $33.71 | $34.33 | $33.61 | $34.29 | 6,425,300 |
August 31 2005 | $32.59 | $33.52 | $32.45 | $33.42 | 6,101,900 |
August 30 2005 | $32.16 | $32.47 | $31.88 | $32.39 | 2,737,400 |
August 29 2005 | $32.01 | $32.46 | $31.95 | $32.34 | 2,357,400 |
August 26 2005 | $32.46 | $32.52 | $32.00 | $32.21 | 2,675,700 |
August 25 2005 | $32.05 | $32.55 | $32.04 | $32.16 | 2,792,200 |
August 24 2005 | $32.88 | $32.89 | $31.93 | $32.05 | 3,836,800 |
August 23 2005 | $33.03 | $33.23 | $32.68 | $32.94 | 2,297,700 |
August 22 2005 | $33.12 | $33.43 | $32.85 | $33.01 | 3,190,000 |
