| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $25.41 | $25.43 | $25.15 | $25.15 | 8,219,700 |
August 28 2008 | $25.59 | $25.59 | $25.36 | $25.43 | 9,014,400 |
August 27 2008 | $25.35 | $25.57 | $25.12 | $25.48 | 5,663,200 |
August 26 2008 | $25.22 | $25.59 | $24.98 | $25.38 | 6,302,700 |
August 25 2008 | $25.73 | $25.89 | $25.09 | $25.18 | 8,406,200 |
August 22 2008 | $25.84 | $25.94 | $25.67 | $25.86 | 8,669,100 |
August 21 2008 | $25.55 | $25.79 | $25.15 | $25.68 | 7,513,100 |
August 20 2008 | $25.98 | $25.98 | $25.43 | $25.65 | 7,256,100 |
August 19 2008 | $26.24 | $26.32 | $25.70 | $25.87 | 5,079,000 |
August 18 2008 | $26.54 | $26.64 | $26.07 | $26.31 | 7,421,900 |
August 15 2008 | $26.28 | $26.66 | $26.19 | $26.52 | 8,955,300 |
August 14 2008 | $26.26 | $26.68 | $25.70 | $26.18 | 9,850,500 |
August 13 2008 | $25.44 | $26.34 | $25.42 | $26.14 | 17,961,000 |
August 12 2008 | $26.46 | $26.59 | $26.14 | $26.15 | 9,499,900 |
August 11 2008 | $26.56 | $27.04 | $26.34 | $26.49 | 10,190,900 |
August 08 2008 | $25.50 | $26.69 | $25.43 | $26.54 | 12,094,800 |
August 07 2008 | $25.64 | $25.98 | $25.29 | $25.62 | 9,739,500 |
August 06 2008 | $25.77 | $25.95 | $25.53 | $25.77 | 10,725,400 |
August 05 2008 | $25.09 | $25.96 | $24.89 | $25.80 | 14,967,200 |
August 04 2008 | $24.60 | $25.15 | $24.57 | $24.89 | 14,912,700 |
August 01 2008 | $25.55 | $25.60 | $24.32 | $24.57 | 21,139,900 |
