| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $24.21 | $24.61 | $23.99 | $24.35 | 3,524,841 |
June 27 2003 | $24.25 | $24.51 | $23.95 | $23.95 | 2,336,022 |
June 26 2003 | $23.98 | $24.37 | $23.85 | $24.15 | 2,442,852 |
June 25 2003 | $24.19 | $24.48 | $23.97 | $23.97 | 2,837,971 |
June 24 2003 | $24.10 | $24.45 | $23.83 | $24.11 | 2,747,684 |
June 23 2003 | $23.97 | $24.01 | $23.75 | $23.83 | 3,240,817 |
June 20 2003 | $24.07 | $24.13 | $23.74 | $24.01 | 3,463,238 |
June 19 2003 | $24.04 | $24.23 | $23.59 | $23.67 | 3,703,660 |
June 18 2003 | $23.90 | $24.15 | $23.62 | $24.11 | 3,867,955 |
June 17 2003 | $23.88 | $24.01 | $23.52 | $23.81 | 4,251,504 |
June 16 2003 | $23.31 | $23.87 | $23.15 | $23.73 | 4,086,355 |
June 13 2003 | $23.81 | $23.88 | $23.10 | $23.19 | 3,708,932 |
June 12 2003 | $23.51 | $23.74 | $23.25 | $23.65 | 4,502,358 |
June 11 2003 | $23.41 | $23.55 | $23.12 | $23.47 | 3,886,499 |
June 10 2003 | $23.20 | $23.54 | $23.15 | $23.28 | 3,769,025 |
June 09 2003 | $23.39 | $23.41 | $23.11 | $23.27 | 4,465,257 |
June 06 2003 | $24.59 | $24.61 | $23.35 | $23.48 | 9,250,910 |
June 05 2003 | $24.48 | $25.14 | $24.16 | $24.57 | 6,608,741 |
June 04 2003 | $24.81 | $25.14 | $24.66 | $24.90 | 5,788,024 |
June 03 2003 | $24.68 | $25.02 | $24.51 | $24.85 | 3,039,900 |
June 02 2003 | $24.79 | $25.26 | $24.52 | $24.83 | 3,749,606 |