| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $18.00 | $18.28 | $17.91 | $18.09 | 1,131,600 |
March 28 2003 | $18.01 | $18.23 | $17.83 | $18.21 | 1,372,600 |
March 27 2003 | $18.00 | $18.15 | $17.79 | $18.04 | 2,227,400 |
March 26 2003 | $18.50 | $18.50 | $17.96 | $18.23 | 2,814,000 |
March 25 2003 | $18.57 | $18.83 | $18.43 | $18.50 | 1,792,600 |
March 24 2003 | $18.59 | $18.76 | $18.50 | $18.57 | 1,402,000 |
March 21 2003 | $19.10 | $19.45 | $18.99 | $19.25 | 1,338,200 |
March 20 2003 | $18.69 | $18.97 | $18.49 | $18.96 | 1,011,600 |
March 19 2003 | $18.57 | $18.77 | $18.55 | $18.77 | 1,098,600 |
March 18 2003 | $18.47 | $18.59 | $18.35 | $18.49 | 1,370,400 |
March 17 2003 | $18.04 | $18.66 | $17.96 | $18.55 | 2,453,800 |
March 14 2003 | $17.65 | $18.08 | $17.57 | $18.08 | 1,661,400 |
March 13 2003 | $17.59 | $17.70 | $17.25 | $17.65 | 800,400 |
March 12 2003 | $16.83 | $17.42 | $16.83 | $17.41 | 1,859,000 |
March 11 2003 | $17.13 | $17.16 | $16.81 | $16.83 | 790,800 |
March 10 2003 | $17.38 | $17.40 | $17.13 | $17.13 | 694,600 |
March 07 2003 | $17.16 | $17.47 | $16.96 | $17.45 | 1,033,800 |
March 06 2003 | $17.10 | $17.27 | $17.00 | $17.20 | 1,002,600 |
March 05 2003 | $17.13 | $17.34 | $17.09 | $17.30 | 754,600 |
March 04 2003 | $17.37 | $17.51 | $17.12 | $17.12 | 750,200 |
March 03 2003 | $17.30 | $17.72 | $17.29 | $17.34 | 855,800 |
February 28 2003 | $17.13 | $17.42 | $17.10 | $17.26 | 770,000 |
February 27 2003 | $16.71 | $17.22 | $16.64 | $17.13 | 1,048,800 |
February 26 2003 | $16.71 | $16.81 | $16.56 | $16.67 | 707,200 |
February 25 2003 | $16.59 | $16.75 | $16.15 | $16.71 | 1,382,800 |