| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $27.76 | $28.58 | $27.75 | $28.26 | 13,775,300 |
August 30 2005 | $27.43 | $27.90 | $27.41 | $27.87 | 9,513,500 |
August 29 2005 | $27.52 | $27.65 | $27.16 | $27.39 | 6,902,400 |
August 26 2005 | $27.49 | $27.59 | $27.33 | $27.33 | 6,095,500 |
August 25 2005 | $27.44 | $27.65 | $27.26 | $27.55 | 5,930,000 |
August 24 2005 | $27.74 | $27.80 | $27.46 | $27.54 | 8,274,900 |
August 23 2005 | $27.83 | $27.93 | $27.42 | $27.65 | 6,602,100 |
August 22 2005 | $27.80 | $28.04 | $27.57 | $27.78 | 6,913,300 |
August 19 2005 | $27.53 | $27.76 | $27.50 | $27.58 | 8,901,700 |
August 18 2005 | $27.25 | $27.49 | $27.02 | $27.38 | 8,742,400 |
August 17 2005 | $27.80 | $28.10 | $27.34 | $27.45 | 10,441,800 |
August 16 2005 | $28.20 | $28.35 | $27.84 | $27.84 | 8,909,100 |
August 15 2005 | $28.34 | $28.53 | $28.31 | $28.39 | 6,899,600 |
August 12 2005 | $28.60 | $28.63 | $28.33 | $28.46 | 6,603,000 |
August 11 2005 | $28.55 | $28.85 | $28.33 | $28.56 | 10,127,300 |
August 10 2005 | $28.25 | $28.63 | $28.05 | $28.55 | 15,038,200 |
August 09 2005 | $28.10 | $28.28 | $27.89 | $27.97 | 6,873,400 |
August 08 2005 | $27.76 | $28.41 | $27.75 | $27.99 | 10,252,000 |
August 05 2005 | $27.60 | $27.71 | $27.47 | $27.57 | 6,788,600 |
August 04 2005 | $27.58 | $27.87 | $27.52 | $27.60 | 9,179,400 |
August 03 2005 | $27.30 | $27.73 | $27.30 | $27.58 | 17,656,300 |
August 02 2005 | $26.76 | $27.28 | $26.68 | $27.21 | 15,027,600 |
August 01 2005 | $26.55 | $26.82 | $26.41 | $26.70 | 7,251,100 |
