| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2004 | $29.86 | $30.08 | $29.80 | $29.81 | 4,967,100 |
February 26 2004 | $29.68 | $30.02 | $29.68 | $29.84 | 4,962,700 |
February 25 2004 | $29.83 | $30.04 | $29.72 | $29.89 | 7,286,100 |
February 24 2004 | $29.59 | $30.04 | $29.59 | $29.96 | 12,268,600 |
February 23 2004 | $29.58 | $29.58 | $29.19 | $29.33 | 7,412,800 |
February 20 2004 | $29.72 | $29.74 | $29.44 | $29.47 | 7,212,400 |
February 19 2004 | $29.86 | $29.94 | $29.62 | $29.62 | 8,285,800 |
February 18 2004 | $29.91 | $29.98 | $29.76 | $29.80 | 4,725,700 |
February 17 2004 | $30.12 | $30.21 | $29.96 | $30.09 | 4,818,400 |
February 13 2004 | $30.20 | $30.33 | $29.91 | $29.99 | 4,994,700 |
February 12 2004 | $30.13 | $30.36 | $30.03 | $30.19 | 5,764,400 |
February 11 2004 | $29.88 | $30.19 | $29.73 | $30.09 | 7,302,400 |
February 10 2004 | $29.79 | $30.09 | $29.77 | $29.96 | 5,686,200 |
February 09 2004 | $29.85 | $29.89 | $29.52 | $29.79 | 6,071,800 |
February 06 2004 | $30.00 | $30.09 | $29.77 | $29.81 | 6,603,100 |
February 05 2004 | $30.03 | $30.20 | $29.93 | $30.00 | 7,138,300 |
February 04 2004 | $29.72 | $30.18 | $29.65 | $29.99 | 9,436,700 |
February 03 2004 | $29.54 | $29.68 | $29.40 | $29.64 | 5,047,600 |
February 02 2004 | $29.40 | $29.67 | $29.21 | $29.47 | 7,009,400 |
