| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2001 | $31.69 | $31.89 | $30.91 | $31.32 | 1,785,400 |
June 28 2001 | $30.79 | $32.18 | $30.79 | $31.65 | 1,433,200 |
June 27 2001 | $30.53 | $30.95 | $29.86 | $30.73 | 1,233,800 |
June 26 2001 | $30.67 | $30.75 | $29.98 | $30.53 | 902,600 |
June 25 2001 | $32.20 | $32.20 | $30.75 | $30.75 | 878,600 |
June 22 2001 | $32.18 | $32.30 | $31.57 | $32.30 | 887,200 |
June 21 2001 | $31.77 | $32.56 | $31.57 | $32.18 | 1,213,600 |
June 20 2001 | $31.48 | $31.48 | $30.96 | $31.36 | 1,758,600 |
June 19 2001 | $32.54 | $32.62 | $31.57 | $31.74 | 798,400 |
June 18 2001 | $32.42 | $32.95 | $32.10 | $32.10 | 1,025,000 |
June 15 2001 | $30.87 | $32.73 | $30.87 | $32.22 | 926,600 |
June 14 2001 | $31.95 | $31.97 | $30.77 | $31.14 | 988,400 |
June 13 2001 | $31.95 | $32.26 | $31.20 | $31.85 | 927,600 |
June 12 2001 | $32.38 | $32.38 | $31.40 | $31.85 | 1,452,000 |
June 11 2001 | $33.36 | $33.54 | $32.34 | $32.93 | 1,950,000 |
June 08 2001 | $33.05 | $33.60 | $32.80 | $33.39 | 1,657,200 |
June 07 2001 | $32.69 | $33.13 | $32.34 | $33.07 | 1,752,400 |
June 06 2001 | $32.41 | $33.28 | $32.16 | $32.67 | 2,274,000 |
June 05 2001 | $31.57 | $32.87 | $31.48 | $32.41 | 4,784,800 |
June 04 2001 | $30.21 | $31.57 | $29.88 | $31.57 | 3,237,200 |
June 01 2001 | $28.53 | $30.55 | $28.51 | $30.21 | 11,565,200 |
May 31 2001 | $28.21 | $28.71 | $27.88 | $28.56 | 6,559,600 |
May 30 2001 | $27.27 | $28.82 | $27.09 | $28.72 | 2,070,800 |
May 29 2001 | $26.98 | $27.47 | $26.59 | $27.40 | 1,268,000 |
May 25 2001 | $28.10 | $28.10 | $27.25 | $27.33 | 750,400 |