| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2004 | $42.94 | $42.95 | $42.30 | $42.38 | 3,693,400 |
March 30 2004 | $42.93 | $43.04 | $42.55 | $42.94 | 3,127,500 |
March 29 2004 | $42.30 | $43.52 | $42.20 | $43.14 | 4,823,600 |
March 26 2004 | $41.65 | $42.37 | $41.63 | $42.21 | 2,415,400 |
March 25 2004 | $41.95 | $42.20 | $41.24 | $41.81 | 3,235,900 |
March 24 2004 | $41.54 | $41.60 | $41.05 | $41.35 | 3,690,200 |
March 23 2004 | $40.15 | $42.17 | $40.08 | $41.66 | 6,536,600 |
March 22 2004 | $39.65 | $39.97 | $39.15 | $39.76 | 5,312,000 |
March 19 2004 | $40.10 | $40.16 | $39.83 | $39.98 | 6,194,000 |
March 18 2004 | $40.70 | $40.80 | $40.01 | $40.22 | 3,497,800 |
March 17 2004 | $40.30 | $41.21 | $40.15 | $41.01 | 3,062,000 |
March 16 2004 | $40.45 | $40.95 | $39.60 | $39.85 | 5,751,400 |
March 15 2004 | $41.30 | $41.30 | $40.07 | $40.29 | 4,376,000 |
March 12 2004 | $41.50 | $41.57 | $40.88 | $41.24 | 3,279,600 |
March 11 2004 | $41.52 | $42.49 | $40.99 | $41.18 | 4,463,300 |
March 10 2004 | $42.65 | $42.71 | $41.59 | $42.05 | 4,504,100 |
March 09 2004 | $43.98 | $43.98 | $42.60 | $42.78 | 2,971,200 |
March 08 2004 | $43.57 | $44.10 | $43.31 | $43.42 | 3,273,700 |
March 05 2004 | $45.30 | $45.31 | $43.30 | $43.53 | 12,415,900 |
March 04 2004 | $43.00 | $44.40 | $42.82 | $44.12 | 5,159,000 |
March 03 2004 | $42.20 | $43.26 | $41.75 | $43.15 | 4,904,100 |
March 02 2004 | $41.98 | $42.50 | $41.58 | $42.20 | 4,272,800 |
March 01 2004 | $41.70 | $42.44 | $40.68 | $41.98 | 4,458,400 |
