| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2004 | $18.60 | $18.75 | $16.13 | $16.18 | 32,714,640 |
April 29 2004 | $17.62 | $19.18 | $16.52 | $18.92 | 55,108,800 |
April 28 2004 | $19.02 | $19.44 | $16.85 | $17.12 | 45,119,200 |
April 27 2004 | $20.69 | $20.71 | $19.12 | $19.51 | 20,968,680 |
April 26 2004 | $20.13 | $21.17 | $19.87 | $20.41 | 19,901,088 |
April 23 2004 | $19.26 | $20.78 | $18.88 | $20.29 | 58,126,080 |
April 22 2004 | $21.66 | $22.45 | $18.73 | $19.29 | 63,607,400 |
April 21 2004 | $19.24 | $22.98 | $17.66 | $20.94 | 134,836,876 |
April 20 2004 | $26.55 | $27.86 | $21.02 | $21.10 | 129,524,796 |
April 19 2004 | $29.42 | $32.08 | $27.77 | $29.68 | 106,767,920 |
April 16 2004 | $25.20 | $28.78 | $25.20 | $28.53 | 75,684,680 |
April 15 2004 | $24.42 | $25.00 | $23.90 | $25.00 | 15,266,944 |
April 14 2004 | $23.48 | $24.38 | $23.43 | $24.15 | 16,552,020 |
April 13 2004 | $24.54 | $25.08 | $23.14 | $23.83 | 20,832,440 |
April 12 2004 | $24.98 | $25.13 | $24.01 | $24.38 | 21,147,900 |
April 08 2004 | $25.65 | $25.69 | $24.52 | $24.95 | 29,774,956 |
April 07 2004 | $23.39 | $25.08 | $23.16 | $24.51 | 93,199,080 |
April 06 2004 | $20.44 | $23.87 | $19.64 | $23.06 | 79,137,796 |
April 05 2004 | $19.77 | $20.74 | $19.45 | $19.63 | 33,205,724 |
April 02 2004 | $21.68 | $21.95 | $20.94 | $21.25 | 34,301,652 |
April 01 2004 | $19.99 | $20.75 | $19.57 | $20.69 | 38,849,484 |
