| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $21.63 | $22.21 | $21.37 | $21.54 | 3,177,600 |
March 28 2003 | $22.33 | $22.90 | $21.68 | $22.38 | 1,545,300 |
March 27 2003 | $23.02 | $23.02 | $22.08 | $22.54 | 3,331,900 |
March 26 2003 | $22.63 | $23.65 | $22.63 | $23.01 | 2,738,400 |
March 25 2003 | $22.26 | $22.96 | $22.25 | $22.59 | 2,067,100 |
March 24 2003 | $22.47 | $23.05 | $22.12 | $22.44 | 3,190,100 |
March 21 2003 | $22.79 | $23.55 | $22.61 | $23.40 | 3,954,400 |
March 20 2003 | $22.48 | $22.86 | $21.61 | $22.38 | 4,071,700 |
March 19 2003 | $21.85 | $22.71 | $21.78 | $22.54 | 5,025,500 |
March 18 2003 | $21.65 | $22.02 | $21.37 | $21.77 | 3,830,200 |
March 17 2003 | $20.28 | $21.62 | $19.81 | $21.50 | 4,956,400 |
March 14 2003 | $20.46 | $20.49 | $19.77 | $20.28 | 4,017,800 |
March 13 2003 | $19.83 | $20.51 | $19.46 | $20.31 | 4,503,000 |
March 12 2003 | $18.22 | $18.87 | $18.18 | $18.85 | 4,413,700 |
March 11 2003 | $19.31 | $19.55 | $17.88 | $18.22 | 6,684,300 |
March 10 2003 | $19.63 | $20.17 | $19.26 | $19.41 | 3,783,800 |
March 07 2003 | $19.41 | $19.94 | $18.66 | $19.72 | 3,534,800 |
March 06 2003 | $19.90 | $19.95 | $19.32 | $19.32 | 2,931,600 |
March 05 2003 | $19.77 | $20.06 | $19.56 | $19.89 | 3,621,800 |
March 04 2003 | $20.28 | $20.28 | $19.49 | $19.64 | 7,136,200 |
March 03 2003 | $19.67 | $20.42 | $19.41 | $20.28 | 18,391,600 |
February 28 2003 | $21.89 | $22.34 | $21.76 | $22.23 | 2,461,900 |
February 27 2003 | $21.60 | $22.19 | $21.43 | $21.82 | 2,100,600 |
February 26 2003 | $21.52 | $21.62 | $21.26 | $21.42 | 2,481,700 |
February 25 2003 | $21.21 | $21.68 | $20.74 | $21.60 | 3,491,300 |