| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2004 | $13.21 | $13.45 | $13.03 | $13.11 | 1,242,200 |
March 30 2004 | $13.19 | $13.28 | $13.03 | $13.18 | 736,200 |
March 29 2004 | $12.98 | $13.31 | $12.98 | $13.15 | 736,000 |
March 26 2004 | $12.41 | $12.98 | $12.30 | $12.92 | 765,800 |
March 25 2004 | $12.18 | $12.46 | $12.10 | $12.41 | 1,132,600 |
March 24 2004 | $12.11 | $12.26 | $12.00 | $12.06 | 621,500 |
March 23 2004 | $12.19 | $12.37 | $12.02 | $12.15 | 778,700 |
March 22 2004 | $12.53 | $12.60 | $11.86 | $11.96 | 1,205,400 |
March 19 2004 | $13.07 | $13.07 | $12.73 | $12.73 | 458,600 |
March 18 2004 | $13.09 | $13.27 | $12.51 | $13.07 | 1,031,800 |
March 17 2004 | $13.30 | $13.73 | $12.94 | $13.03 | 1,513,300 |
March 16 2004 | $13.37 | $13.64 | $12.73 | $12.93 | 1,137,200 |
March 15 2004 | $14.18 | $14.18 | $13.28 | $13.28 | 1,263,000 |
March 12 2004 | $13.75 | $14.57 | $13.65 | $14.16 | 1,621,700 |
March 11 2004 | $14.14 | $14.42 | $13.16 | $13.28 | 2,442,100 |
March 10 2004 | $15.15 | $16.26 | $13.81 | $14.29 | 8,017,200 |
March 09 2004 | $19.69 | $19.72 | $18.02 | $18.45 | 1,946,100 |
March 08 2004 | $20.46 | $20.62 | $19.59 | $19.72 | 513,500 |
March 05 2004 | $20.49 | $20.59 | $20.02 | $20.45 | 383,000 |
March 04 2004 | $20.40 | $20.49 | $19.89 | $20.44 | 295,400 |
March 03 2004 | $20.04 | $20.38 | $19.83 | $20.24 | 433,400 |
March 02 2004 | $20.28 | $20.91 | $20.07 | $20.07 | 792,600 |
March 01 2004 | $20.01 | $20.40 | $19.92 | $20.37 | 495,000 |