| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2004 | $39.81 | $40.98 | $39.53 | $40.79 | 4,442,900 |
January 29 2004 | $38.90 | $40.01 | $38.90 | $39.96 | 3,353,400 |
January 28 2004 | $40.00 | $40.01 | $38.86 | $38.88 | 2,673,400 |
January 27 2004 | $40.00 | $40.39 | $39.90 | $40.01 | 3,704,700 |
January 26 2004 | $39.00 | $40.00 | $38.94 | $40.00 | 4,315,800 |
January 23 2004 | $38.80 | $38.98 | $38.52 | $38.82 | 3,160,100 |
January 22 2004 | $38.02 | $39.39 | $37.95 | $39.26 | 6,264,000 |
January 21 2004 | $37.25 | $38.00 | $36.90 | $37.93 | 2,718,600 |
January 20 2004 | $37.64 | $37.67 | $37.03 | $37.18 | 2,873,100 |
January 16 2004 | $37.12 | $37.65 | $37.00 | $37.55 | 3,169,700 |
January 15 2004 | $37.39 | $37.40 | $36.50 | $37.12 | 2,937,100 |
January 14 2004 | $36.78 | $37.45 | $36.75 | $37.40 | 3,361,200 |
January 13 2004 | $36.61 | $37.45 | $36.11 | $36.43 | 4,631,300 |
January 12 2004 | $36.25 | $36.70 | $36.06 | $36.40 | 2,771,200 |
January 09 2004 | $35.90 | $36.55 | $35.88 | $36.31 | 2,583,200 |
January 08 2004 | $35.92 | $36.20 | $35.60 | $36.05 | 2,538,200 |
January 07 2004 | $35.25 | $35.97 | $35.17 | $35.92 | 3,789,200 |
January 06 2004 | $35.87 | $36.55 | $35.70 | $35.86 | 2,767,600 |
January 05 2004 | $36.50 | $36.58 | $35.75 | $36.10 | 3,243,500 |
January 02 2004 | $36.97 | $36.97 | $36.02 | $36.25 | 2,355,700 |
