| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $15.67 | $15.67 | $15.36 | $15.37 | 17,841,200 |
August 28 2008 | $15.71 | $15.81 | $15.61 | $15.68 | 20,861,000 |
August 27 2008 | $15.81 | $15.94 | $15.71 | $15.87 | 13,595,400 |
August 26 2008 | $15.81 | $15.90 | $15.69 | $15.79 | 9,461,400 |
August 25 2008 | $15.98 | $16.11 | $15.75 | $15.81 | 12,329,200 |
August 22 2008 | $15.82 | $16.09 | $15.76 | $16.05 | 14,812,600 |
August 21 2008 | $15.99 | $16.01 | $15.71 | $15.79 | 11,670,800 |
August 20 2008 | $16.10 | $16.15 | $15.91 | $16.04 | 11,033,200 |
August 19 2008 | $16.00 | $16.11 | $15.93 | $16.03 | 16,564,200 |
August 18 2008 | $16.25 | $16.34 | $15.92 | $16.03 | 21,137,600 |
August 15 2008 | $16.30 | $16.41 | $16.16 | $16.25 | 23,892,000 |
August 14 2008 | $16.25 | $16.48 | $16.16 | $16.24 | 15,411,800 |
August 13 2008 | $16.10 | $16.36 | $16.05 | $16.29 | 19,036,800 |
August 12 2008 | $16.29 | $16.47 | $15.97 | $16.17 | 16,690,800 |
August 11 2008 | $16.27 | $16.48 | $16.19 | $16.33 | 14,183,600 |
August 08 2008 | $15.94 | $16.39 | $15.85 | $16.35 | 19,658,200 |
August 07 2008 | $16.28 | $16.28 | $15.89 | $15.94 | 19,928,800 |
August 06 2008 | $16.19 | $16.37 | $16.11 | $16.34 | 20,380,000 |
August 05 2008 | $15.97 | $16.23 | $15.95 | $16.20 | 25,483,200 |
August 04 2008 | $15.68 | $15.96 | $15.61 | $15.91 | 22,279,000 |
August 01 2008 | $15.33 | $15.71 | $15.27 | $15.68 | 33,156,000 |
