| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $37.25 | $37.34 | $36.98 | $36.98 | 6,833,700 |
February 25 2005 | $37.13 | $37.37 | $37.12 | $37.33 | 6,456,100 |
February 24 2005 | $36.84 | $37.18 | $36.69 | $37.15 | 4,817,000 |
February 23 2005 | $36.87 | $36.95 | $36.76 | $36.87 | 4,928,200 |
February 22 2005 | $36.67 | $37.13 | $36.67 | $36.68 | 8,299,800 |
February 18 2005 | $36.89 | $36.98 | $36.76 | $36.89 | 6,185,200 |
February 17 2005 | $37.04 | $37.04 | $36.84 | $36.84 | 5,354,200 |
February 16 2005 | $37.03 | $37.13 | $36.88 | $37.06 | 4,607,500 |
February 15 2005 | $37.11 | $37.21 | $36.95 | $37.16 | 4,186,400 |
February 14 2005 | $37.55 | $37.55 | $37.09 | $37.21 | 5,217,600 |
February 11 2005 | $37.20 | $37.71 | $37.15 | $37.55 | 6,584,400 |
February 10 2005 | $37.08 | $37.17 | $36.97 | $37.12 | 4,002,900 |
February 09 2005 | $37.25 | $37.32 | $37.03 | $37.15 | 4,529,800 |
February 08 2005 | $37.31 | $37.41 | $37.13 | $37.23 | 6,379,900 |
February 07 2005 | $37.19 | $37.33 | $36.97 | $37.30 | 4,892,100 |
February 04 2005 | $36.75 | $37.18 | $36.74 | $37.18 | 4,851,300 |
February 03 2005 | $36.92 | $37.05 | $36.75 | $36.85 | 5,022,300 |
February 02 2005 | $36.60 | $37.08 | $36.59 | $37.05 | 7,068,000 |
February 01 2005 | $36.27 | $36.72 | $36.22 | $36.72 | 7,340,300 |
