| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $31.30 | $31.30 | $30.12 | $30.55 | 8,139,400 |
June 27 2003 | $31.90 | $32.13 | $31.02 | $31.23 | 6,778,800 |
June 26 2003 | $30.60 | $31.53 | $30.50 | $31.51 | 6,103,600 |
June 25 2003 | $29.50 | $30.75 | $29.50 | $30.17 | 5,598,400 |
June 24 2003 | $30.13 | $30.61 | $29.17 | $29.90 | 10,367,000 |
June 23 2003 | $30.25 | $30.25 | $29.65 | $29.90 | 7,180,200 |
June 20 2003 | $30.85 | $30.96 | $29.13 | $30.00 | 10,024,800 |
June 19 2003 | $31.55 | $31.82 | $30.53 | $30.85 | 5,681,200 |
June 18 2003 | $32.30 | $32.34 | $31.25 | $31.55 | 5,766,000 |
June 17 2003 | $31.76 | $32.87 | $31.72 | $32.30 | 7,648,400 |
June 16 2003 | $31.25 | $31.78 | $31.10 | $31.64 | 7,509,400 |
June 13 2003 | $30.43 | $31.21 | $30.41 | $30.88 | 8,495,600 |
June 12 2003 | $31.00 | $31.20 | $30.03 | $30.43 | 17,008,000 |
June 11 2003 | $27.50 | $30.22 | $26.94 | $29.88 | 29,830,800 |
June 10 2003 | $27.88 | $28.05 | $27.11 | $27.50 | 9,193,800 |
June 09 2003 | $27.70 | $28.33 | $27.68 | $28.05 | 5,423,800 |
June 06 2003 | $28.43 | $28.82 | $27.88 | $28.03 | 7,606,800 |
June 05 2003 | $27.60 | $29.21 | $27.43 | $28.43 | 12,490,200 |
June 04 2003 | $26.08 | $27.87 | $26.08 | $27.60 | 18,267,000 |
June 03 2003 | $25.41 | $26.43 | $25.41 | $25.93 | 10,947,400 |
June 02 2003 | $26.07 | $26.42 | $25.40 | $25.40 | 5,751,400 |
