| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $28.07 | $28.90 | $28.06 | $28.58 | 13,775,300 |
August 30 2005 | $27.74 | $28.21 | $27.72 | $28.18 | 9,513,500 |
August 29 2005 | $27.83 | $27.96 | $27.47 | $27.70 | 6,902,400 |
August 26 2005 | $27.80 | $27.90 | $27.63 | $27.64 | 6,095,500 |
August 25 2005 | $27.74 | $27.96 | $27.56 | $27.85 | 5,930,000 |
August 24 2005 | $28.05 | $28.11 | $27.77 | $27.85 | 8,274,900 |
August 23 2005 | $28.14 | $28.24 | $27.73 | $27.96 | 6,602,100 |
August 22 2005 | $28.11 | $28.36 | $27.88 | $28.09 | 6,913,300 |
August 19 2005 | $27.83 | $28.07 | $27.81 | $27.89 | 8,901,700 |
August 18 2005 | $27.56 | $27.79 | $27.32 | $27.69 | 8,742,400 |
August 17 2005 | $28.11 | $28.42 | $27.64 | $27.76 | 10,441,800 |
August 16 2005 | $28.52 | $28.66 | $28.16 | $28.16 | 8,909,100 |
August 15 2005 | $28.66 | $28.85 | $28.62 | $28.71 | 6,899,600 |
August 12 2005 | $28.92 | $28.95 | $28.65 | $28.77 | 6,603,000 |
August 11 2005 | $28.87 | $29.17 | $28.65 | $28.88 | 10,127,300 |
August 10 2005 | $28.57 | $28.95 | $28.36 | $28.87 | 15,038,200 |
August 09 2005 | $28.41 | $28.59 | $28.20 | $28.29 | 6,873,400 |
August 08 2005 | $28.07 | $28.73 | $28.06 | $28.30 | 10,252,000 |
August 05 2005 | $27.91 | $28.02 | $27.78 | $27.88 | 6,788,600 |
August 04 2005 | $27.88 | $28.18 | $27.82 | $27.91 | 9,179,400 |
August 03 2005 | $27.61 | $28.04 | $27.61 | $27.88 | 17,656,300 |
August 02 2005 | $27.06 | $27.58 | $26.98 | $27.52 | 15,027,600 |
August 01 2005 | $26.85 | $27.12 | $26.70 | $27.00 | 7,251,100 |
