| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2008 | $18.73 | $18.73 | $17.39 | $17.67 | 13,153,000 |
August 14 2008 | $18.84 | $19.12 | $18.09 | $18.78 | 14,701,500 |
August 13 2008 | $17.44 | $19.04 | $17.44 | $19.03 | 14,608,500 |
August 12 2008 | $17.13 | $17.78 | $16.92 | $17.33 | 15,846,500 |
August 11 2008 | $18.66 | $18.66 | $16.43 | $17.16 | 25,290,000 |
August 08 2008 | $18.48 | $18.90 | $17.99 | $18.44 | 15,055,000 |
August 07 2008 | $19.48 | $19.78 | $18.85 | $19.22 | 12,079,000 |
August 06 2008 | $19.41 | $19.88 | $19.00 | $19.28 | 15,184,500 |
August 05 2008 | $20.04 | $20.54 | $18.35 | $19.12 | 27,723,000 |
August 04 2008 | $22.10 | $22.11 | $20.06 | $20.40 | 17,921,500 |
August 01 2008 | $22.61 | $23.00 | $21.99 | $22.26 | 9,039,500 |