| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2004 | $14.59 | $16.07 | $14.46 | $14.78 | 237,950 |
February 26 2004 | $14.78 | $14.94 | $14.46 | $14.49 | 298,739 |
February 25 2004 | $15.27 | $15.27 | $14.46 | $14.49 | 375,541 |
February 24 2004 | $15.20 | $15.59 | $14.85 | $15.11 | 562,658 |
February 23 2004 | $14.78 | $16.07 | $14.78 | $15.43 | 863,936 |
February 20 2004 | $13.63 | $14.49 | $13.50 | $14.46 | 1,531,076 |
February 19 2004 | $15.20 | $15.43 | $12.86 | $14.11 | 1,548,272 |
February 18 2004 | $15.72 | $15.75 | $15.23 | $15.27 | 478,389 |
February 17 2004 | $15.84 | $16.07 | $15.72 | $15.72 | 412,547 |
February 13 2004 | $15.97 | $16.07 | $15.84 | $15.84 | 329,057 |
February 12 2004 | $16.10 | $16.23 | $15.94 | $15.97 | 356,158 |
February 11 2004 | $16.13 | $16.23 | $16.04 | $16.17 | 325,563 |
February 10 2004 | $16.07 | $16.29 | $15.91 | $16.23 | 447,919 |
February 09 2004 | $15.59 | $15.91 | $15.27 | $15.78 | 343,211 |
February 06 2004 | $15.75 | $16.07 | $15.17 | $15.43 | 407,017 |
February 05 2004 | $16.07 | $16.74 | $15.43 | $15.91 | 346,681 |
February 04 2004 | $16.78 | $17.03 | $16.07 | $16.10 | 317,342 |
February 03 2004 | $16.01 | $17.03 | $15.94 | $16.87 | 589,030 |
February 02 2004 | $15.91 | $16.23 | $15.91 | $16.04 | 318,775 |
January 30 2004 | $15.75 | $16.23 | $15.75 | $16.17 | 674,858 |
January 29 2004 | $16.26 | $16.45 | $15.27 | $16.23 | 1,818,351 |
January 28 2004 | $17.07 | $17.10 | $16.71 | $16.87 | 330,415 |
January 27 2004 | $17.03 | $17.32 | $16.68 | $17.00 | 535,985 |
January 26 2004 | $17.52 | $17.52 | $16.55 | $17.13 | 702,512 |
January 23 2004 | $17.77 | $18.09 | $17.48 | $17.52 | 1,134,417 |
