| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $21.77 | $22.87 | $21.77 | $22.65 | 4,101,453 |
August 28 2008 | $21.46 | $22.36 | $21.27 | $22.31 | 4,903,022 |
August 27 2008 | $20.41 | $21.46 | $20.33 | $21.31 | 4,957,034 |
August 26 2008 | $20.42 | $21.03 | $19.94 | $20.33 | 3,252,365 |
August 25 2008 | $20.79 | $21.13 | $20.28 | $20.39 | 3,565,700 |
August 22 2008 | $21.06 | $21.28 | $20.27 | $21.21 | 3,275,558 |
August 21 2008 | $19.57 | $21.04 | $19.43 | $20.80 | 4,485,962 |
August 20 2008 | $19.44 | $19.91 | $19.13 | $19.81 | 3,266,096 |
August 19 2008 | $19.84 | $20.14 | $19.34 | $19.43 | 3,599,306 |
August 18 2008 | $21.39 | $21.39 | $19.94 | $20.22 | 4,235,330 |
August 15 2008 | $20.80 | $21.93 | $20.80 | $21.23 | 8,047,525 |
August 14 2008 | $18.82 | $20.56 | $18.74 | $20.24 | 7,222,999 |
August 13 2008 | $19.15 | $19.25 | $18.34 | $18.97 | 4,014,744 |
August 12 2008 | $19.41 | $19.70 | $18.62 | $18.79 | 4,757,648 |
August 11 2008 | $19.12 | $20.64 | $19.04 | $19.48 | 5,222,895 |
August 08 2008 | $17.98 | $19.47 | $17.91 | $19.20 | 3,583,488 |
August 07 2008 | $17.58 | $18.76 | $17.57 | $18.16 | 3,861,073 |
August 06 2008 | $17.90 | $18.30 | $17.35 | $17.96 | 3,075,990 |
August 05 2008 | $17.85 | $18.16 | $17.32 | $18.01 | 2,932,313 |
August 04 2008 | $18.03 | $18.22 | $17.21 | $17.60 | 4,039,499 |
August 01 2008 | $18.49 | $18.49 | $17.53 | $18.06 | 3,179,223 |
