| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $31.80 | $32.13 | $31.55 | $31.62 | 5,018,400 |
July 30 2003 | $31.50 | $32.17 | $31.50 | $31.80 | 6,771,200 |
July 29 2003 | $31.63 | $32.36 | $31.53 | $31.90 | 11,616,400 |
July 28 2003 | $30.40 | $30.94 | $30.22 | $30.78 | 5,045,600 |
July 25 2003 | $29.51 | $30.60 | $29.50 | $30.40 | 6,344,000 |
July 24 2003 | $29.16 | $30.15 | $29.16 | $29.50 | 5,251,000 |
July 23 2003 | $29.00 | $29.57 | $28.38 | $29.16 | 5,889,200 |
July 22 2003 | $29.05 | $29.36 | $28.83 | $28.88 | 4,983,600 |
July 21 2003 | $28.78 | $29.30 | $28.38 | $28.93 | 6,505,800 |
July 18 2003 | $28.25 | $29.09 | $28.11 | $28.78 | 6,827,400 |
July 17 2003 | $28.26 | $28.59 | $28.00 | $28.33 | 9,793,400 |
July 16 2003 | $29.99 | $30.03 | $28.85 | $28.85 | 8,218,200 |
July 15 2003 | $30.70 | $30.86 | $29.90 | $29.91 | 6,333,000 |
July 14 2003 | $30.40 | $31.38 | $29.78 | $30.54 | 8,349,000 |
July 11 2003 | $30.08 | $30.60 | $30.05 | $30.33 | 4,319,000 |
July 10 2003 | $30.65 | $30.66 | $30.02 | $30.14 | 7,007,000 |
July 09 2003 | $31.21 | $31.25 | $30.69 | $30.69 | 4,788,200 |
July 08 2003 | $31.13 | $31.50 | $30.92 | $31.21 | 4,379,000 |
July 07 2003 | $31.35 | $31.43 | $30.60 | $31.20 | 10,953,600 |
July 03 2003 | $30.50 | $31.47 | $30.25 | $31.28 | 10,325,000 |
July 02 2003 | $30.47 | $31.02 | $30.47 | $31.02 | 5,737,800 |
July 01 2003 | $30.28 | $30.59 | $29.62 | $30.47 | 8,083,600 |
