| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $25.13 | $25.15 | $24.88 | $24.88 | 8,219,700 |
August 28 2008 | $25.31 | $25.32 | $25.09 | $25.15 | 9,014,400 |
August 27 2008 | $25.08 | $25.29 | $24.85 | $25.21 | 5,663,200 |
August 26 2008 | $24.95 | $25.31 | $24.70 | $25.11 | 6,302,700 |
August 25 2008 | $25.45 | $25.61 | $24.82 | $24.91 | 8,406,200 |
August 22 2008 | $25.55 | $25.66 | $25.39 | $25.58 | 8,669,100 |
August 21 2008 | $25.28 | $25.51 | $24.88 | $25.40 | 7,513,100 |
August 20 2008 | $25.70 | $25.70 | $25.15 | $25.37 | 7,256,100 |
August 19 2008 | $25.96 | $26.04 | $25.43 | $25.59 | 5,079,000 |
August 18 2008 | $26.25 | $26.35 | $25.79 | $26.02 | 7,421,900 |
August 15 2008 | $26.00 | $26.37 | $25.91 | $26.23 | 8,955,300 |
August 14 2008 | $25.98 | $26.39 | $25.43 | $25.89 | 9,850,500 |
August 13 2008 | $25.16 | $26.05 | $25.15 | $25.85 | 17,961,000 |
August 12 2008 | $26.17 | $26.30 | $25.85 | $25.87 | 9,499,900 |
August 11 2008 | $26.27 | $26.74 | $26.05 | $26.20 | 10,190,900 |
August 08 2008 | $25.22 | $26.40 | $25.15 | $26.25 | 12,094,800 |
August 07 2008 | $25.36 | $25.70 | $25.02 | $25.34 | 9,739,500 |
August 06 2008 | $25.49 | $25.66 | $25.26 | $25.49 | 10,725,400 |
August 05 2008 | $24.82 | $25.68 | $24.62 | $25.52 | 14,967,200 |
August 04 2008 | $24.33 | $24.87 | $24.30 | $24.62 | 14,912,700 |
August 01 2008 | $25.27 | $25.32 | $24.06 | $24.30 | 21,139,900 |
