| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2001 | $20.42 | $20.51 | $20.17 | $20.27 | 1,289,200 |
June 28 2001 | $20.35 | $20.74 | $20.17 | $20.57 | 1,645,300 |
June 27 2001 | $19.49 | $20.19 | $19.35 | $19.91 | 1,047,800 |
June 26 2001 | $18.69 | $19.48 | $18.61 | $19.39 | 695,200 |
June 25 2001 | $19.42 | $19.47 | $18.90 | $18.98 | 471,400 |
June 22 2001 | $19.18 | $19.39 | $19.01 | $19.36 | 469,700 |
June 21 2001 | $19.03 | $19.10 | $18.80 | $19.05 | 1,476,800 |
June 20 2001 | $18.82 | $19.26 | $18.82 | $19.03 | 2,196,600 |
June 19 2001 | $19.21 | $19.47 | $18.59 | $18.77 | 1,462,100 |
June 18 2001 | $19.67 | $19.80 | $19.13 | $19.44 | 931,700 |
June 15 2001 | $20.18 | $20.18 | $19.83 | $19.91 | 770,400 |
June 14 2001 | $20.21 | $20.24 | $19.98 | $20.21 | 860,100 |
June 13 2001 | $20.16 | $20.39 | $20.13 | $20.21 | 749,300 |
June 12 2001 | $20.26 | $20.26 | $19.98 | $20.16 | 541,500 |
June 11 2001 | $20.06 | $20.37 | $19.75 | $20.21 | 846,600 |
June 08 2001 | $20.63 | $20.64 | $20.45 | $20.48 | 373,300 |
June 07 2001 | $20.29 | $20.60 | $20.29 | $20.60 | 937,900 |
June 06 2001 | $20.27 | $20.40 | $20.12 | $20.27 | 1,044,700 |
June 05 2001 | $20.03 | $20.39 | $19.96 | $20.26 | 1,318,700 |
June 04 2001 | $19.67 | $20.03 | $19.54 | $20.01 | 542,800 |
June 01 2001 | $20.24 | $20.24 | $19.48 | $19.67 | 494,300 |
May 31 2001 | $20.01 | $20.11 | $19.94 | $20.01 | 568,500 |
May 30 2001 | $20.39 | $20.39 | $20.01 | $20.01 | 1,155,300 |
May 29 2001 | $19.69 | $20.34 | $19.61 | $19.80 | 1,236,500 |
May 25 2001 | $19.61 | $19.82 | $19.21 | $19.28 | 573,800 |