| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $22.88 | $24.16 | $22.88 | $23.81 | 456,600 |
August 30 2005 | $22.37 | $23.27 | $22.37 | $23.07 | 250,500 |
August 29 2005 | $23.06 | $23.10 | $22.33 | $22.49 | 283,500 |
August 26 2005 | $22.63 | $23.05 | $22.50 | $22.50 | 319,500 |
August 25 2005 | $22.24 | $22.71 | $22.20 | $22.61 | 220,800 |
August 24 2005 | $21.52 | $22.39 | $21.52 | $22.34 | 241,500 |
August 23 2005 | $21.30 | $21.56 | $21.30 | $21.48 | 140,100 |
August 22 2005 | $21.40 | $21.56 | $21.15 | $21.28 | 150,900 |
August 19 2005 | $21.10 | $21.33 | $21.10 | $21.26 | 187,500 |
August 18 2005 | $21.07 | $21.16 | $20.50 | $20.95 | 402,600 |
August 17 2005 | $21.51 | $22.08 | $21.03 | $21.20 | 270,000 |
August 16 2005 | $21.71 | $21.92 | $21.39 | $21.79 | 226,200 |
August 15 2005 | $22.24 | $22.45 | $21.88 | $22.05 | 239,700 |
August 12 2005 | $22.25 | $22.43 | $22.21 | $22.24 | 125,700 |
August 11 2005 | $22.33 | $22.42 | $22.14 | $22.20 | 143,100 |
August 10 2005 | $22.09 | $22.35 | $22.00 | $22.22 | 232,500 |
August 09 2005 | $22.18 | $22.24 | $21.89 | $22.13 | 202,800 |
August 08 2005 | $22.02 | $22.73 | $22.02 | $22.22 | 257,700 |
August 05 2005 | $22.12 | $22.40 | $21.81 | $21.96 | 348,300 |
August 04 2005 | $21.26 | $22.17 | $21.26 | $22.17 | 322,500 |
August 03 2005 | $21.08 | $21.55 | $21.08 | $21.26 | 249,600 |
August 02 2005 | $20.57 | $21.36 | $20.55 | $21.02 | 381,000 |
August 01 2005 | $20.13 | $20.35 | $20.08 | $20.35 | 53,700 |
