| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
March 31 2004 | $20.48 | $21.89 | $19.18 | $19.59 | 101,812,640 |
March 30 2004 | $19.51 | $20.21 | $18.75 | $20.21 | 41,553,000 |
March 29 2004 | $17.79 | $19.06 | $17.53 | $18.57 | 37,959,104 |
March 26 2004 | $16.01 | $17.48 | $15.93 | $17.25 | 35,248,972 |
March 25 2004 | $15.69 | $16.09 | $15.46 | $16.07 | 13,616,480 |
March 24 2004 | $15.38 | $15.68 | $15.16 | $15.45 | 11,525,944 |
March 23 2004 | $16.13 | $16.19 | $15.10 | $15.30 | 20,168,064 |
March 22 2004 | $14.56 | $15.70 | $14.50 | $15.62 | 27,655,084 |
March 19 2004 | $16.01 | $16.45 | $14.88 | $14.90 | 35,074,804 |
March 18 2004 | $14.25 | $15.63 | $14.08 | $15.60 | 42,213,560 |
March 17 2004 | $14.24 | $14.29 | $13.92 | $14.20 | 8,170,508 |
March 16 2004 | $14.16 | $14.21 | $13.63 | $13.97 | 11,224,148 |
March 15 2004 | $14.07 | $14.37 | $13.64 | $13.80 | 11,837,288 |
