| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $12.13 | $12.22 | $11.81 | $11.94 | 57,247,840 |
June 27 2003 | $11.88 | $12.12 | $11.78 | $11.80 | 63,348,180 |
June 26 2003 | $11.65 | $11.91 | $11.56 | $11.84 | 52,730,039 |
June 25 2003 | $11.78 | $11.95 | $11.47 | $11.50 | 61,250,672 |
June 24 2003 | $11.54 | $11.90 | $11.50 | $11.73 | 63,932,199 |
June 23 2003 | $11.88 | $12.03 | $11.50 | $11.68 | 59,650,520 |
June 20 2003 | $12.24 | $12.29 | $11.84 | $11.86 | 78,448,117 |
June 19 2003 | $12.43 | $12.58 | $12.12 | $12.12 | 69,562,508 |
June 18 2003 | $12.22 | $12.61 | $12.13 | $12.48 | 62,487,559 |
June 17 2003 | $12.61 | $12.63 | $12.27 | $12.31 | 50,766,730 |
June 16 2003 | $12.34 | $12.59 | $12.23 | $12.55 | 51,999,340 |
June 13 2003 | $12.60 | $12.66 | $12.16 | $12.26 | 58,834,922 |
June 12 2003 | $12.63 | $12.82 | $12.55 | $12.70 | 59,487,980 |
June 11 2003 | $12.35 | $12.60 | $12.28 | $12.56 | 54,229,852 |
June 10 2003 | $12.57 | $12.61 | $12.32 | $12.61 | 52,447,812 |
June 09 2003 | $12.39 | $12.50 | $12.13 | $12.43 | 50,303,520 |
June 06 2003 | $12.89 | $13.15 | $12.47 | $12.49 | 106,016,797 |
June 05 2003 | $12.10 | $12.59 | $11.93 | $12.53 | 88,236,891 |
June 04 2003 | $12.07 | $12.34 | $11.96 | $12.27 | 78,897,422 |
June 03 2003 | $11.68 | $12.12 | $11.58 | $12.11 | 67,911,195 |
June 02 2003 | $12.05 | $12.14 | $11.65 | $11.69 | 73,472,445 |