| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $20.06 | $20.13 | $19.77 | $19.77 | 50,753,879 |
August 28 2008 | $20.01 | $20.30 | $20.00 | $20.25 | 48,380,699 |
August 27 2008 | $19.81 | $20.14 | $19.66 | $19.97 | 33,976,953 |
August 26 2008 | $19.98 | $20.09 | $19.69 | $19.76 | 44,775,488 |
August 25 2008 | $20.01 | $20.17 | $19.90 | $20.04 | 51,381,727 |
August 22 2008 | $19.73 | $20.20 | $19.72 | $20.17 | 47,930,391 |
August 21 2008 | $19.64 | $19.73 | $19.46 | $19.69 | 43,614,434 |
August 20 2008 | $19.95 | $19.98 | $19.69 | $19.77 | 41,497,113 |
August 19 2008 | $19.96 | $20.11 | $19.76 | $19.80 | 40,338,848 |
August 18 2008 | $20.05 | $20.24 | $19.88 | $19.98 | 38,078,113 |
August 15 2008 | $20.19 | $20.32 | $19.90 | $20.07 | 47,269,000 |
August 14 2008 | $20.08 | $20.41 | $19.89 | $20.14 | 49,735,008 |
August 13 2008 | $20.26 | $20.57 | $20.03 | $20.14 | 51,166,539 |
August 12 2008 | $20.05 | $20.47 | $19.90 | $20.29 | 62,813,551 |
August 11 2008 | $20.11 | $20.50 | $19.96 | $20.14 | 68,750,328 |
August 08 2008 | $19.74 | $20.37 | $19.62 | $20.30 | 80,817,672 |
August 07 2008 | $19.41 | $20.03 | $19.29 | $19.77 | 82,565,719 |
August 06 2008 | $19.29 | $19.60 | $19.04 | $19.50 | 95,549,922 |
August 05 2008 | $18.50 | $18.97 | $18.40 | $18.92 | 84,305,008 |
August 04 2008 | $18.32 | $18.44 | $18.12 | $18.24 | 60,592,480 |
August 01 2008 | $18.71 | $18.73 | $18.09 | $18.36 | 82,735,328 |
