| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 19 2004 | $29.38 | $32.08 | $27.77 | $29.68 | 106,753,200 |
April 16 2004 | $25.22 | $28.78 | $25.20 | $28.53 | 75,672,400 |
April 15 2004 | $24.76 | $25.00 | $23.90 | $25.00 | 15,267,200 |
April 14 2004 | $23.50 | $24.38 | $23.43 | $24.15 | 16,551,600 |
April 13 2004 | $24.58 | $25.08 | $23.14 | $23.83 | 20,828,000 |
April 12 2004 | $24.98 | $25.13 | $24.01 | $24.38 | 20,978,000 |
April 08 2004 | $25.60 | $25.69 | $24.52 | $24.95 | 29,743,600 |
April 07 2004 | $23.41 | $25.08 | $23.16 | $24.51 | 93,133,600 |
April 06 2004 | $20.44 | $23.87 | $19.64 | $23.06 | 79,112,800 |
April 05 2004 | $19.77 | $20.74 | $19.45 | $19.63 | 33,184,400 |
April 02 2004 | $21.63 | $21.95 | $20.94 | $21.25 | 34,302,000 |
April 01 2004 | $19.99 | $20.75 | $19.57 | $20.69 | 38,840,400 |
March 31 2004 | $20.48 | $21.89 | $19.18 | $19.59 | 101,790,000 |
March 30 2004 | $19.59 | $20.21 | $18.75 | $20.21 | 41,418,000 |
March 29 2004 | $17.84 | $19.06 | $17.53 | $18.57 | 37,954,400 |
March 26 2004 | $16.03 | $17.48 | $15.93 | $17.25 | 35,246,800 |
March 25 2004 | $15.64 | $16.09 | $15.46 | $16.07 | 13,615,600 |
March 24 2004 | $15.31 | $15.68 | $15.16 | $15.45 | 11,525,600 |
March 23 2004 | $16.18 | $16.19 | $15.10 | $15.30 | 20,158,400 |
March 22 2004 | $14.65 | $15.70 | $14.50 | $15.62 | 27,638,400 |
March 19 2004 | $16.01 | $16.45 | $14.89 | $14.90 | 35,071,600 |
March 18 2004 | $14.25 | $15.63 | $14.08 | $15.60 | 42,148,400 |
March 17 2004 | $14.17 | $14.29 | $13.92 | $14.20 | 8,166,400 |
March 16 2004 | $14.16 | $14.21 | $13.63 | $13.97 | 11,214,400 |
March 15 2004 | $14.07 | $14.37 | $13.64 | $13.80 | 11,834,400 |