| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $19.95 | $20.03 | $19.67 | $19.67 | 50,735,500 |
August 28 2008 | $19.90 | $20.19 | $19.90 | $20.14 | 48,372,600 |
August 27 2008 | $19.71 | $20.03 | $19.56 | $19.87 | 33,975,300 |
August 26 2008 | $19.88 | $19.98 | $19.59 | $19.66 | 44,774,400 |
August 25 2008 | $19.90 | $20.07 | $19.79 | $19.94 | 51,381,300 |
August 22 2008 | $19.63 | $20.10 | $19.62 | $20.07 | 47,930,400 |
August 21 2008 | $19.54 | $19.63 | $19.36 | $19.59 | 43,614,200 |
August 20 2008 | $19.85 | $19.88 | $19.59 | $19.67 | 41,497,200 |
August 19 2008 | $19.85 | $20.00 | $19.66 | $19.69 | 40,332,900 |
August 18 2008 | $19.95 | $20.14 | $19.78 | $19.88 | 38,078,200 |
August 15 2008 | $20.09 | $20.21 | $19.80 | $19.97 | 47,267,400 |
August 14 2008 | $19.97 | $20.30 | $19.79 | $20.04 | 49,732,300 |
August 13 2008 | $20.15 | $20.46 | $19.93 | $20.04 | 51,165,200 |
August 12 2008 | $19.95 | $20.36 | $19.80 | $20.19 | 62,813,000 |
August 11 2008 | $20.00 | $20.39 | $19.86 | $20.03 | 68,743,800 |
August 08 2008 | $19.64 | $20.27 | $19.52 | $20.20 | 80,814,100 |
August 07 2008 | $19.31 | $19.92 | $19.19 | $19.67 | 82,565,800 |
August 06 2008 | $19.19 | $19.50 | $18.94 | $19.40 | 95,550,000 |
August 05 2008 | $18.41 | $18.87 | $18.31 | $18.82 | 84,297,600 |
August 04 2008 | $18.23 | $18.34 | $18.03 | $18.15 | 60,588,300 |
August 01 2008 | $18.61 | $18.63 | $18.00 | $18.27 | 82,720,200 |