| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $17.02 | $17.42 | $16.89 | $17.30 | 6,061,400 |
August 30 2005 | $16.68 | $17.20 | $16.58 | $17.01 | 5,394,400 |
August 29 2005 | $16.84 | $16.97 | $16.31 | $16.57 | 5,065,000 |
August 26 2005 | $16.68 | $16.82 | $16.20 | $16.25 | 3,153,600 |
August 25 2005 | $16.60 | $16.74 | $16.38 | $16.64 | 3,115,600 |
August 24 2005 | $16.51 | $16.93 | $16.40 | $16.76 | 3,895,400 |
August 23 2005 | $16.59 | $16.62 | $16.23 | $16.49 | 3,308,800 |
August 22 2005 | $16.56 | $16.70 | $16.23 | $16.34 | 3,765,200 |
August 19 2005 | $15.97 | $16.23 | $15.95 | $16.19 | 3,981,600 |
August 18 2005 | $15.30 | $15.68 | $15.22 | $15.62 | 5,789,800 |
August 17 2005 | $15.94 | $16.33 | $15.35 | $15.44 | 6,833,200 |
August 16 2005 | $16.46 | $16.54 | $16.10 | $16.13 | 3,679,200 |
August 15 2005 | $16.92 | $17.01 | $16.45 | $16.61 | 3,753,000 |
August 12 2005 | $17.21 | $17.21 | $16.79 | $17.06 | 2,905,800 |
August 11 2005 | $17.06 | $17.21 | $16.85 | $17.04 | 4,505,400 |
August 10 2005 | $16.44 | $16.87 | $16.36 | $16.85 | 5,345,600 |
August 09 2005 | $16.53 | $16.53 | $16.08 | $16.18 | 3,758,800 |
August 08 2005 | $16.19 | $16.75 | $16.18 | $16.32 | 4,649,400 |
August 05 2005 | $16.13 | $16.23 | $15.79 | $15.86 | 6,220,600 |
August 04 2005 | $15.17 | $15.96 | $15.17 | $15.96 | 5,910,400 |
August 03 2005 | $15.39 | $15.49 | $15.00 | $15.14 | 5,665,800 |
August 02 2005 | $14.82 | $15.29 | $14.67 | $15.10 | 6,727,800 |
August 01 2005 | $14.47 | $14.88 | $14.43 | $14.71 | 3,081,400 |