| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $39.04 | $39.16 | $38.45 | $38.57 | 5,955,700 |
August 28 2008 | $38.78 | $39.16 | $38.39 | $39.12 | 5,762,500 |
August 27 2008 | $38.70 | $38.70 | $37.95 | $38.39 | 4,890,800 |
August 26 2008 | $38.38 | $38.51 | $37.85 | $38.42 | 5,547,000 |
August 25 2008 | $39.09 | $39.09 | $38.28 | $38.39 | 5,997,600 |
August 22 2008 | $38.76 | $39.51 | $38.76 | $39.22 | 5,611,000 |
August 21 2008 | $38.29 | $38.86 | $38.28 | $38.53 | 5,135,300 |
August 20 2008 | $38.73 | $38.75 | $38.31 | $38.60 | 4,626,500 |
August 19 2008 | $38.96 | $38.97 | $38.49 | $38.62 | 5,645,300 |
August 18 2008 | $39.51 | $39.72 | $38.98 | $39.14 | 6,953,500 |
August 15 2008 | $39.66 | $39.79 | $39.10 | $39.35 | 5,169,800 |
August 14 2008 | $38.74 | $39.75 | $38.34 | $39.33 | 9,297,900 |
August 13 2008 | $39.58 | $39.63 | $38.30 | $38.82 | 12,390,700 |
August 12 2008 | $40.32 | $40.46 | $39.34 | $39.54 | 13,159,200 |
August 11 2008 | $40.22 | $41.43 | $40.05 | $40.78 | 14,801,100 |
August 08 2008 | $38.58 | $40.96 | $38.06 | $40.61 | 27,536,700 |
August 07 2008 | $38.28 | $38.99 | $37.91 | $38.25 | 12,579,200 |
August 06 2008 | $38.28 | $38.60 | $37.98 | $38.42 | 9,689,800 |
August 05 2008 | $37.59 | $38.59 | $37.52 | $38.54 | 13,334,700 |
August 04 2008 | $37.00 | $37.69 | $36.96 | $37.44 | 6,068,600 |
August 01 2008 | $37.00 | $37.42 | $36.76 | $36.96 | 7,167,600 |
