| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $28.38 | $29.22 | $28.38 | $28.90 | 13,775,300 |
August 30 2005 | $28.05 | $28.52 | $28.03 | $28.49 | 9,513,500 |
August 29 2005 | $28.14 | $28.27 | $27.77 | $28.01 | 6,902,400 |
August 26 2005 | $28.11 | $28.21 | $27.94 | $27.95 | 6,095,500 |
August 25 2005 | $28.05 | $28.27 | $27.87 | $28.16 | 5,930,000 |
August 24 2005 | $28.36 | $28.42 | $28.08 | $28.16 | 8,274,900 |
August 23 2005 | $28.45 | $28.56 | $28.04 | $28.27 | 6,602,100 |
August 22 2005 | $28.43 | $28.67 | $28.19 | $28.40 | 6,913,300 |
August 19 2005 | $28.14 | $28.38 | $28.12 | $28.20 | 8,901,700 |
August 18 2005 | $27.86 | $28.10 | $27.63 | $27.99 | 8,742,400 |
August 17 2005 | $28.42 | $28.73 | $27.95 | $28.07 | 10,441,800 |
August 16 2005 | $28.83 | $28.98 | $28.47 | $28.47 | 8,909,100 |
August 15 2005 | $28.98 | $29.17 | $28.94 | $29.03 | 6,899,600 |
August 12 2005 | $29.24 | $29.27 | $28.96 | $29.10 | 6,603,000 |
August 11 2005 | $29.19 | $29.49 | $28.97 | $29.20 | 10,127,300 |
August 10 2005 | $28.88 | $29.27 | $28.67 | $29.19 | 15,038,200 |
August 09 2005 | $28.73 | $28.91 | $28.52 | $28.60 | 6,873,400 |
August 08 2005 | $28.38 | $29.05 | $28.38 | $28.62 | 10,252,000 |
August 05 2005 | $28.22 | $28.33 | $28.09 | $28.19 | 6,788,600 |
August 04 2005 | $28.19 | $28.50 | $28.13 | $28.22 | 9,179,400 |
August 03 2005 | $27.91 | $28.35 | $27.91 | $28.19 | 17,656,300 |
August 02 2005 | $27.36 | $27.89 | $27.28 | $27.82 | 15,027,600 |
August 01 2005 | $27.15 | $27.42 | $27.00 | $27.30 | 7,251,100 |
