| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2006 | $40.79 | $40.90 | $38.62 | $38.67 | 18,214,100 |
February 27 2006 | $40.70 | $41.15 | $40.57 | $40.62 | 6,902,800 |
February 24 2006 | $40.65 | $40.99 | $40.09 | $40.54 | 8,326,100 |
February 23 2006 | $40.51 | $41.20 | $40.30 | $40.39 | 11,891,100 |
February 22 2006 | $39.95 | $40.99 | $39.37 | $40.80 | 13,356,700 |
February 21 2006 | $40.58 | $41.10 | $39.92 | $40.05 | 13,909,300 |
February 17 2006 | $40.00 | $41.06 | $39.73 | $40.33 | 21,318,199 |
February 16 2006 | $40.59 | $41.82 | $40.25 | $41.74 | 11,575,700 |
February 15 2006 | $40.00 | $40.47 | $39.50 | $40.24 | 9,024,600 |
February 14 2006 | $39.30 | $40.31 | $38.32 | $40.22 | 14,074,500 |
February 13 2006 | $39.88 | $39.90 | $38.65 | $38.96 | 10,930,400 |
February 10 2006 | $40.10 | $40.55 | $39.17 | $40.10 | 10,458,200 |
February 09 2006 | $41.10 | $42.09 | $39.91 | $40.06 | 12,411,600 |
February 08 2006 | $41.35 | $41.65 | $40.17 | $40.86 | 10,414,300 |
February 07 2006 | $41.00 | $41.27 | $40.05 | $41.01 | 11,218,100 |
February 06 2006 | $40.10 | $41.23 | $39.84 | $41.22 | 11,609,000 |
February 03 2006 | $41.06 | $41.10 | $39.44 | $39.54 | 16,525,000 |
February 02 2006 | $41.98 | $42.42 | $40.62 | $41.02 | 15,358,100 |
February 01 2006 | $41.30 | $42.18 | $40.52 | $42.10 | 15,270,400 |
