| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $35.01 | $35.36 | $34.60 | $35.11 | 718,858 |
August 30 2005 | $34.87 | $35.42 | $34.33 | $34.97 | 740,614 |
August 29 2005 | $34.60 | $35.11 | $34.38 | $34.94 | 515,780 |
August 26 2005 | $35.39 | $35.49 | $34.30 | $34.76 | 624,684 |
August 25 2005 | $35.10 | $35.51 | $34.89 | $35.38 | 303,924 |
August 24 2005 | $35.09 | $35.76 | $34.63 | $35.00 | 544,606 |
August 23 2005 | $35.83 | $36.32 | $34.75 | $35.26 | 713,734 |
August 22 2005 | $35.27 | $36.07 | $34.91 | $35.68 | 1,125,440 |
August 19 2005 | $34.70 | $35.76 | $34.67 | $34.95 | 957,400 |
August 18 2005 | $34.75 | $35.47 | $34.36 | $34.93 | 1,025,194 |
August 17 2005 | $34.79 | $35.40 | $34.67 | $34.93 | 965,808 |
August 16 2005 | $34.15 | $35.75 | $34.03 | $34.90 | 3,392,676 |
August 15 2005 | $33.98 | $34.59 | $33.63 | $34.25 | 929,638 |
August 12 2005 | $33.44 | $34.28 | $33.32 | $33.85 | 675,812 |
August 11 2005 | $33.00 | $33.73 | $32.44 | $33.56 | 1,356,580 |
August 10 2005 | $33.29 | $33.63 | $32.75 | $32.99 | 1,605,578 |
August 09 2005 | $32.34 | $33.22 | $32.30 | $33.15 | 951,336 |
August 08 2005 | $33.05 | $33.66 | $31.93 | $32.36 | 1,832,276 |
August 05 2005 | $34.50 | $34.75 | $32.93 | $33.39 | 1,882,178 |
August 04 2005 | $34.70 | $34.88 | $33.77 | $34.45 | 3,326,080 |
August 03 2005 | $34.15 | $34.97 | $33.08 | $34.88 | 5,734,392 |
August 02 2005 | $31.10 | $34.49 | $30.85 | $34.14 | 14,121,278 |
August 01 2005 | $26.68 | $27.23 | $26.55 | $27.03 | 829,800 |
