| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $20.56 | $21.10 | $20.56 | $20.88 | 9,832,000 |
August 28 2008 | $20.81 | $20.81 | $20.12 | $20.64 | 14,443,500 |
August 27 2008 | $20.66 | $20.92 | $20.47 | $20.58 | 14,062,500 |
August 26 2008 | $20.25 | $20.49 | $20.05 | $20.45 | 45,600,500 |
August 25 2008 | $20.35 | $20.62 | $19.68 | $20.12 | 16,401,000 |
August 22 2008 | $19.61 | $20.16 | $19.26 | $19.80 | 11,832,000 |
August 21 2008 | $19.49 | $20.09 | $19.05 | $19.94 | 12,791,000 |
August 20 2008 | $18.68 | $19.32 | $18.60 | $19.17 | 12,834,000 |
August 19 2008 | $17.54 | $18.86 | $17.47 | $18.49 | 14,847,000 |
August 18 2008 | $17.79 | $18.50 | $17.45 | $17.79 | 15,310,000 |