| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $35.87 | $36.63 | $35.23 | $35.39 | 885,000 |
February 25 2005 | $34.70 | $35.80 | $34.67 | $35.80 | 586,400 |
February 24 2005 | $35.08 | $35.08 | $34.58 | $34.78 | 613,000 |
February 23 2005 | $34.64 | $34.97 | $33.73 | $34.97 | 929,000 |
February 22 2005 | $35.58 | $35.60 | $34.51 | $34.64 | 1,080,000 |
February 18 2005 | $35.49 | $35.68 | $35.49 | $35.65 | 521,000 |
February 17 2005 | $35.63 | $35.91 | $35.21 | $35.40 | 453,600 |
February 16 2005 | $35.48 | $35.99 | $35.45 | $35.67 | 378,000 |
February 15 2005 | $35.89 | $36.13 | $35.20 | $35.49 | 380,800 |
February 14 2005 | $35.71 | $36.20 | $35.43 | $35.92 | 583,200 |
February 11 2005 | $35.01 | $36.15 | $34.42 | $35.72 | 809,200 |
February 10 2005 | $36.87 | $36.96 | $34.80 | $35.25 | 2,382,000 |
February 09 2005 | $36.72 | $37.82 | $36.72 | $36.91 | 579,600 |
February 08 2005 | $36.70 | $37.10 | $35.32 | $36.67 | 292,400 |
February 07 2005 | $37.13 | $37.41 | $36.34 | $36.77 | 614,800 |
February 04 2005 | $36.99 | $37.72 | $36.99 | $37.34 | 1,410,800 |
February 03 2005 | $36.87 | $37.83 | $36.63 | $37.53 | 2,033,200 |
February 02 2005 | $35.82 | $36.80 | $35.82 | $36.78 | 787,400 |
February 01 2005 | $35.67 | $36.08 | $35.57 | $35.77 | 819,400 |