| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $22.75 | $24.03 | $22.75 | $23.68 | 456,600 |
August 30 2005 | $22.25 | $23.15 | $22.25 | $22.94 | 250,500 |
August 29 2005 | $22.94 | $22.98 | $22.21 | $22.37 | 283,500 |
August 26 2005 | $22.51 | $22.93 | $22.38 | $22.38 | 319,500 |
August 25 2005 | $22.12 | $22.59 | $22.08 | $22.49 | 220,800 |
August 24 2005 | $21.41 | $22.27 | $21.41 | $22.22 | 241,500 |
August 23 2005 | $21.18 | $21.44 | $21.18 | $21.37 | 140,100 |
August 22 2005 | $21.29 | $21.45 | $21.04 | $21.16 | 150,900 |
August 19 2005 | $20.98 | $21.22 | $20.98 | $21.14 | 187,500 |
August 18 2005 | $20.95 | $21.04 | $20.39 | $20.83 | 402,600 |
August 17 2005 | $21.39 | $21.96 | $20.91 | $21.09 | 270,000 |
August 16 2005 | $21.59 | $21.80 | $21.28 | $21.67 | 226,200 |
August 15 2005 | $22.12 | $22.33 | $21.77 | $21.93 | 239,700 |
August 12 2005 | $22.13 | $22.31 | $22.09 | $22.12 | 125,700 |
August 11 2005 | $22.21 | $22.30 | $22.02 | $22.08 | 143,100 |
August 10 2005 | $21.98 | $22.23 | $21.88 | $22.10 | 232,500 |
August 09 2005 | $22.06 | $22.12 | $21.78 | $22.01 | 202,800 |
August 08 2005 | $21.90 | $22.60 | $21.90 | $22.10 | 257,700 |
August 05 2005 | $22.00 | $22.28 | $21.69 | $21.85 | 348,300 |
August 04 2005 | $21.15 | $22.06 | $21.15 | $22.06 | 322,500 |
August 03 2005 | $20.96 | $21.43 | $20.96 | $21.14 | 249,600 |
August 02 2005 | $20.46 | $21.25 | $20.43 | $20.91 | 381,000 |
August 01 2005 | $20.02 | $20.24 | $19.97 | $20.24 | 53,700 |