| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2003 | $31.13 | $31.16 | $29.45 | $30.05 | 20,494,800 |
August 28 2003 | $31.79 | $31.92 | $31.27 | $31.35 | 3,906,000 |
August 27 2003 | $32.18 | $32.31 | $31.54 | $31.63 | 9,090,800 |
August 26 2003 | $32.88 | $33.00 | $32.49 | $32.69 | 2,871,000 |
August 25 2003 | $32.65 | $32.93 | $32.45 | $32.88 | 3,021,600 |
August 22 2003 | $33.33 | $33.59 | $32.77 | $32.81 | 4,655,200 |
August 21 2003 | $32.42 | $33.32 | $32.33 | $33.25 | 6,249,800 |
August 20 2003 | $32.58 | $32.59 | $32.10 | $32.28 | 4,684,800 |
August 19 2003 | $32.59 | $33.00 | $32.08 | $32.48 | 4,012,000 |
August 18 2003 | $31.93 | $32.30 | $31.80 | $32.09 | 3,469,800 |
August 15 2003 | $31.23 | $31.80 | $31.15 | $31.63 | 3,903,800 |
August 14 2003 | $31.06 | $31.49 | $31.04 | $31.23 | 6,114,200 |
August 13 2003 | $31.00 | $31.53 | $30.95 | $31.05 | 11,362,800 |
August 12 2003 | $32.58 | $32.99 | $31.74 | $31.75 | 8,839,400 |
August 11 2003 | $32.24 | $32.63 | $32.12 | $32.57 | 4,612,000 |
August 08 2003 | $31.60 | $32.41 | $31.60 | $32.12 | 3,912,800 |
August 07 2003 | $31.45 | $31.69 | $31.28 | $31.52 | 4,683,200 |
August 06 2003 | $32.01 | $32.01 | $31.50 | $31.60 | 4,070,200 |
August 05 2003 | $32.11 | $32.24 | $31.84 | $32.05 | 4,386,600 |
August 04 2003 | $31.85 | $32.23 | $31.51 | $32.11 | 4,342,200 |
August 01 2003 | $31.54 | $32.41 | $31.45 | $31.92 | 5,541,200 |
