| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $27.76 | $31.04 | $27.64 | $30.40 | 79,132,302 |
August 30 2005 | $26.28 | $27.74 | $26.26 | $27.63 | 28,977,434 |
August 29 2005 | $26.09 | $26.23 | $25.55 | $26.23 | 15,012,087 |
August 26 2005 | $25.55 | $25.73 | $25.28 | $25.51 | 10,008,787 |
August 25 2005 | $25.72 | $25.76 | $25.43 | $25.54 | 9,588,472 |
August 24 2005 | $25.23 | $25.94 | $25.15 | $25.83 | 14,774,908 |
August 23 2005 | $25.32 | $25.43 | $24.78 | $25.21 | 9,743,383 |
August 22 2005 | $25.40 | $25.56 | $24.76 | $25.15 | 11,547,170 |
August 19 2005 | $24.83 | $25.19 | $24.64 | $25.09 | 12,327,411 |
August 18 2005 | $24.44 | $24.80 | $23.94 | $24.50 | 23,459,080 |
August 17 2005 | $25.83 | $26.33 | $24.42 | $24.70 | 26,035,668 |
August 16 2005 | $26.69 | $26.76 | $25.88 | $25.90 | 12,787,985 |
August 15 2005 | $26.74 | $26.83 | $26.43 | $26.79 | 9,935,708 |
August 12 2005 | $26.72 | $26.89 | $26.33 | $26.78 | 10,785,308 |
August 11 2005 | $26.16 | $26.46 | $25.95 | $26.46 | 17,467,679 |
August 10 2005 | $25.61 | $25.98 | $25.47 | $25.91 | 13,909,991 |
August 09 2005 | $25.21 | $25.51 | $24.98 | $25.45 | 7,652,311 |
August 08 2005 | $25.49 | $25.68 | $25.16 | $25.21 | 10,676,127 |
August 05 2005 | $25.53 | $25.67 | $24.73 | $25.20 | 14,982,986 |
August 04 2005 | $24.88 | $25.77 | $24.71 | $25.46 | 15,716,623 |
August 03 2005 | $24.39 | $25.06 | $24.25 | $24.67 | 18,695,366 |
August 02 2005 | $23.82 | $24.27 | $23.72 | $24.19 | 10,796,030 |
August 01 2005 | $23.79 | $23.91 | $23.67 | $23.75 | 8,729,682 |