| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2006 | $25.20 | $25.38 | $24.60 | $24.78 | 84,812 |
August 30 2006 | $24.00 | $25.56 | $23.52 | $24.84 | 134,649 |
August 29 2006 | $23.70 | $24.06 | $22.86 | $23.94 | 57,542 |
August 28 2006 | $23.70 | $24.24 | $23.58 | $23.82 | 67,081 |
August 25 2006 | $23.22 | $24.30 | $22.80 | $23.70 | 86,171 |
August 24 2006 | $23.22 | $24.12 | $22.56 | $23.10 | 99,868 |
August 23 2006 | $25.50 | $26.10 | $22.86 | $23.04 | 284,917 |
August 22 2006 | $21.66 | $26.88 | $21.30 | $25.68 | 774,149 |
August 21 2006 | $20.10 | $22.26 | $19.62 | $21.48 | 248,578 |
August 18 2006 | $18.00 | $21.18 | $17.91 | $19.80 | 177,845 |
August 17 2006 | $17.40 | $18.06 | $17.16 | $17.94 | 51,188 |
August 16 2006 | $16.62 | $17.52 | $16.62 | $17.16 | 65,170 |
August 15 2006 | $16.74 | $16.74 | $16.32 | $16.56 | 45,344 |
August 14 2006 | $16.20 | $17.28 | $16.20 | $16.50 | 47,006 |
August 11 2006 | $16.20 | $16.44 | $15.90 | $16.14 | 32,798 |
August 10 2006 | $16.08 | $16.92 | $15.96 | $16.32 | 70,233 |
August 09 2006 | $17.16 | $17.82 | $16.08 | $16.20 | 116,531 |
August 08 2006 | $17.58 | $17.82 | $16.08 | $16.14 | 97,181 |
August 07 2006 | $18.42 | $18.48 | $17.34 | $17.76 | 87,527 |
August 04 2006 | $19.44 | $19.62 | $18.00 | $18.60 | 64,894 |
August 03 2006 | $18.48 | $18.84 | $17.82 | $18.78 | 64,720 |
August 02 2006 | $18.72 | $19.98 | $17.70 | $17.70 | 139,152 |
August 01 2006 | $17.34 | $20.22 | $16.73 | $18.66 | 239,703 |
