| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $27.34 | $27.49 | $27.09 | $27.14 | 10,305,900 |
June 27 2003 | $26.90 | $27.53 | $26.64 | $27.05 | 16,472,200 |
June 26 2003 | $27.41 | $28.27 | $27.40 | $27.45 | 8,849,400 |
June 25 2003 | $27.56 | $27.91 | $27.49 | $27.54 | 6,201,700 |
June 24 2003 | $28.00 | $28.23 | $27.61 | $27.61 | 9,972,900 |
June 23 2003 | $28.40 | $28.53 | $27.74 | $28.00 | 9,568,500 |
June 20 2003 | $28.79 | $28.87 | $28.55 | $28.58 | 9,671,000 |
June 19 2003 | $29.13 | $29.17 | $28.37 | $28.56 | 7,412,300 |
June 18 2003 | $28.74 | $28.97 | $28.67 | $28.84 | 8,722,200 |
June 17 2003 | $28.63 | $28.99 | $28.53 | $28.74 | 10,924,900 |
June 16 2003 | $27.82 | $28.39 | $27.75 | $28.19 | 9,545,300 |
June 13 2003 | $28.05 | $28.24 | $27.50 | $27.59 | 7,977,500 |
June 12 2003 | $27.95 | $28.43 | $27.87 | $27.96 | 10,491,800 |
June 11 2003 | $27.78 | $27.82 | $27.35 | $27.82 | 10,413,800 |
June 10 2003 | $27.70 | $27.74 | $27.24 | $27.63 | 8,865,100 |
June 09 2003 | $27.56 | $27.88 | $27.34 | $27.67 | 8,017,600 |
June 06 2003 | $27.95 | $28.04 | $27.45 | $27.69 | 15,792,900 |
June 05 2003 | $27.56 | $27.95 | $27.10 | $27.30 | 21,248,300 |
June 04 2003 | $28.33 | $28.57 | $28.03 | $28.37 | 9,262,100 |
June 03 2003 | $27.93 | $28.40 | $27.93 | $28.26 | 7,575,600 |
June 02 2003 | $28.53 | $28.68 | $27.89 | $27.93 | 9,658,500 |