| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2004 | $40.90 | $41.18 | $40.60 | $40.85 | 4,751,500 |
February 26 2004 | $41.05 | $41.30 | $40.77 | $40.85 | 3,909,100 |
February 25 2004 | $41.27 | $41.45 | $40.57 | $41.25 | 5,464,700 |
February 24 2004 | $39.55 | $41.70 | $39.00 | $41.27 | 15,409,900 |
February 23 2004 | $42.10 | $42.57 | $40.15 | $41.30 | 7,169,700 |
February 20 2004 | $42.15 | $42.26 | $41.36 | $41.94 | 4,564,700 |
February 19 2004 | $42.03 | $42.11 | $41.46 | $41.50 | 3,138,000 |
February 18 2004 | $43.30 | $43.32 | $41.31 | $41.78 | 5,511,800 |
February 17 2004 | $42.85 | $43.19 | $42.74 | $43.10 | 2,582,700 |
February 13 2004 | $42.42 | $42.81 | $41.80 | $42.60 | 2,694,800 |
February 12 2004 | $42.94 | $43.60 | $41.41 | $42.42 | 3,558,200 |
February 11 2004 | $41.85 | $43.19 | $41.67 | $42.94 | 4,732,000 |
February 10 2004 | $41.65 | $41.98 | $41.39 | $41.96 | 2,438,000 |
February 09 2004 | $41.75 | $42.06 | $41.56 | $41.60 | 2,640,400 |
February 06 2004 | $41.93 | $42.42 | $41.48 | $42.08 | 4,817,500 |
February 05 2004 | $41.00 | $42.03 | $41.00 | $42.03 | 4,763,700 |
February 04 2004 | $42.20 | $42.48 | $41.55 | $41.88 | 3,271,000 |
February 03 2004 | $41.75 | $42.48 | $41.30 | $42.26 | 7,985,100 |
February 02 2004 | $41.25 | $41.75 | $39.99 | $41.00 | 5,141,500 |
