| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $28.73 | $29.58 | $28.72 | $29.25 | 13,775,300 |
August 30 2005 | $28.39 | $28.87 | $28.37 | $28.84 | 9,513,500 |
August 29 2005 | $28.48 | $28.62 | $28.11 | $28.35 | 6,902,400 |
August 26 2005 | $28.45 | $28.55 | $28.28 | $28.29 | 6,095,500 |
August 25 2005 | $28.39 | $28.61 | $28.21 | $28.51 | 5,930,000 |
August 24 2005 | $28.71 | $28.77 | $28.42 | $28.50 | 8,274,900 |
August 23 2005 | $28.80 | $28.91 | $28.38 | $28.62 | 6,602,100 |
August 22 2005 | $28.77 | $29.02 | $28.53 | $28.74 | 6,913,300 |
August 19 2005 | $28.49 | $28.73 | $28.46 | $28.54 | 8,901,700 |
August 18 2005 | $28.20 | $28.44 | $27.96 | $28.33 | 8,742,400 |
August 17 2005 | $28.77 | $29.08 | $28.29 | $28.41 | 10,441,800 |
August 16 2005 | $29.18 | $29.34 | $28.82 | $28.82 | 8,909,100 |
August 15 2005 | $29.33 | $29.53 | $29.29 | $29.38 | 6,899,600 |
August 12 2005 | $29.60 | $29.62 | $29.32 | $29.45 | 6,603,000 |
August 11 2005 | $29.54 | $29.85 | $29.32 | $29.55 | 10,127,300 |
August 10 2005 | $29.24 | $29.62 | $29.02 | $29.54 | 15,038,200 |
August 09 2005 | $29.08 | $29.27 | $28.86 | $28.95 | 6,873,400 |
August 08 2005 | $28.73 | $29.40 | $28.72 | $28.97 | 10,252,000 |
August 05 2005 | $28.56 | $28.68 | $28.43 | $28.53 | 6,788,600 |
August 04 2005 | $28.54 | $28.84 | $28.48 | $28.57 | 9,179,400 |
August 03 2005 | $28.25 | $28.70 | $28.25 | $28.54 | 17,656,300 |
August 02 2005 | $27.69 | $28.23 | $27.61 | $28.16 | 15,027,600 |
August 01 2005 | $27.48 | $27.76 | $27.33 | $27.63 | 7,251,100 |
