Date,Open,High,Low,Close,Volume,Adj. Close*
DATE,DOUBLE,DOUBLE,DOUBLE,DOUBLE,DOUBLE,DOUBLE
8/19/2005,24,24.7,23.9,24,3226000,24
8/18/2005,23.3,24.7,23.3,24.3,4898000,24.3
8/17/2005,23.2,24,23.2,23.8,7122000,23.8
8/16/2005,22.6,23.5,22.2,23.4,6373000,23.4
8/15/2005,22.5,22.6,22.2,22.4,2590000,22.4
8/12/2005,22.3,22.5,22.2,22.2,1636000,22.2
8/11/2005,22.5,22.8,22.2,22.5,2162000,22.5
8/10/2005,21.5,22.5,21.5,22.5,3289000,22.5
8/9/2005,22.2,22.4,21.5,22.1,1782000,22.1
8/8/2005,22,22.8,21.9,21.9,4922000,21.9
8/5/2005,22.4,22.4,21.8,22.2,2207000,22.2
8/4/2005,22.5,22.5,21.7,22.2,2859000,22.2
8/3/2005,23.2,23.2,22,22.1,3977000,22.1
8/2/2005,22,23.2,22,22.9,9700000,22.9
8/1/2005,21.3,22.4,21.3,21.9,8307000,21.9
7/29/2005,21.9,23,21.3,21.5,5411000,21.5
7/28/2005,22.8,24.1,22,22.4,22651000,22.4
7/27/2005,19.5,20.6,19.5,20.1,2924000,20.1
7/26/2005,19.1,20.8,19,19.5,6016000,19.5
7/25/2005,19.8,19.8,19.3,19.4,945000,19.4
7/22/2005,19.5,20,19,19.3,2398000,19.3
7/21/2005,19.1,19.3,19,19.3,1845000,19.3
7/20/2005,18.9,19.1,18.8,18.9,3234000,18.9
7/19/2005,18.9,19.1,18.8,19,2316000,19
7/18/2005,19.4,19.4,18.8,19,2026000,19
7/15/2005,18.8,19.5,18.6,19.2,1270000,19.2
7/14/2005,18.9,19.3,18.7,19,2258000,19
7/13/2005,19.2,19.5,18.9,18.9,1021000,18.9
7/12/2005,19.1,19.5,18.7,19.2,1589000,19.2
7/11/2005,18.5,19.1,18.5,19,1559000,19
7/8/2005,18.7,19.1,18.4,18.5,2982000,18.5
7/7/2005,18.9,19,18.6,18.6,1400000,18.6
7/6/2005,18.9,18.9,18.6,18.7,658000,18.7
7/5/2005,18.9,19,18.4,18.8,2032000,18.8
7/1/2005,18.6,18.8,18.3,18.6,1994000,18.6
6/30/2005,18.7,19,18.2,18.7,3316000,18.7
6/29/2005,18.8,19.1,18.6,18.7,3251000,18.7
6/28/2005,19.1,19.4,18.8,19,9323000,19
6/27/2005,19.2,19.3,19,19,4579000,19
6/24/2005,19,19.9,18.9,19.5,21371000,19.5
6/23/2005,20.1,20.2,18.9,19,3104000,19
6/22/2005,20.5,21,19.7,20.2,3283000,20.2
6/21/2005,19.2,20.7,19.2,20.3,2385000,20.3
6/20/2005,19.6,19.6,18.8,19.3,3000000,19.3
6/17/2005,19.5,19.8,18.9,19.6,3301000,19.6
6/16/2005,18.7,19.3,18.6,19.2,1286000,19.2
6/15/2005,18.9,19.3,18.7,18.7,1819000,18.7
6/14/2005,19,19.3,18.7,19.2,848000,19.2
6/13/2005,19,19.1,18.4,18.7,1374000,18.7
6/10/2005,18.5,18.7,18.2,18.4,2172000,18.4
6/9/2005,18.5,19.1,18.4,18.6,2086000,18.6
6/8/2005,19.6,20.5,18.5,18.6,3218000,18.6
6/7/2005,20.4,20.8,19.8,19.8,3714000,19.8
6/6/2005,20,20.2,19.9,20,922000,20
6/3/2005,20.6,20.7,20,20,1330000,20
6/2/2005,21,21.3,20.5,20.7,936000,20.7
6/1/2005,21.1,21.5,20.9,21.3,841000,21.3