| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $15.46 | $15.59 | $15.10 | $15.26 | 14,831,424 |
June 27 2003 | $15.11 | $15.21 | $14.86 | $14.95 | 6,626,457 |
June 26 2003 | $14.79 | $15.05 | $14.57 | $14.99 | 8,247,745 |
June 25 2003 | $15.23 | $15.26 | $14.68 | $14.77 | 13,572,529 |
June 24 2003 | $15.35 | $15.40 | $15.06 | $15.17 | 7,900,456 |
June 23 2003 | $15.60 | $15.71 | $15.18 | $15.35 | 8,795,844 |
June 20 2003 | $15.76 | $15.87 | $15.59 | $15.71 | 10,062,139 |
June 19 2003 | $15.98 | $15.99 | $15.47 | $15.53 | 8,315,864 |
June 18 2003 | $16.23 | $16.26 | $15.81 | $15.93 | 9,641,054 |
June 17 2003 | $16.22 | $16.41 | $15.98 | $16.34 | 9,026,964 |
June 16 2003 | $15.72 | $16.06 | $15.67 | $15.98 | 7,311,809 |
June 13 2003 | $16.19 | $16.20 | $15.57 | $15.73 | 7,049,164 |
June 12 2003 | $16.04 | $16.15 | $15.69 | $16.08 | 8,596,351 |
June 11 2003 | $16.11 | $16.11 | $15.34 | $16.08 | 6,575,874 |
June 10 2003 | $15.90 | $16.01 | $15.81 | $15.94 | 6,301,774 |
June 09 2003 | $16.42 | $16.45 | $15.54 | $15.71 | 11,444,501 |
June 06 2003 | $16.27 | $16.66 | $16.27 | $16.45 | 14,813,786 |
June 05 2003 | $15.84 | $16.30 | $15.77 | $16.18 | 10,848,758 |
June 04 2003 | $15.46 | $16.14 | $15.46 | $16.02 | 14,953,877 |
June 03 2003 | $15.46 | $15.53 | $15.20 | $15.27 | 8,664,572 |
June 02 2003 | $15.38 | $15.60 | $15.32 | $15.51 | 15,864,977 |