| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2004 | $18.72 | $18.75 | $16.13 | $16.18 | 32,709,400 |
April 29 2004 | $17.62 | $19.18 | $16.52 | $18.92 | 55,088,000 |
April 28 2004 | $17.14 | $19.44 | $16.85 | $17.12 | 44,952,800 |
April 27 2004 | $20.63 | $20.71 | $19.12 | $19.51 | 20,965,200 |
April 26 2004 | $20.09 | $21.17 | $19.87 | $20.41 | 19,896,800 |
April 23 2004 | $19.20 | $20.78 | $18.88 | $20.29 | 58,113,600 |
April 22 2004 | $21.76 | $22.45 | $18.73 | $19.29 | 63,581,200 |
April 21 2004 | $17.66 | $22.98 | $17.66 | $20.94 | 134,827,600 |
April 20 2004 | $26.54 | $27.86 | $21.02 | $21.10 | 129,608,000 |
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 |