| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $24.38 | $25.01 | $24.33 | $24.64 | 3,359,833 |
June 27 2003 | $24.82 | $24.93 | $24.25 | $24.51 | 2,704,864 |
June 26 2003 | $24.59 | $24.95 | $24.43 | $24.90 | 2,415,149 |
June 25 2003 | $24.56 | $25.08 | $24.46 | $24.69 | 3,806,760 |
June 24 2003 | $24.30 | $24.69 | $24.07 | $24.54 | 4,286,799 |
June 23 2003 | $25.22 | $25.45 | $24.33 | $24.48 | 4,505,564 |
June 20 2003 | $25.27 | $25.48 | $24.67 | $25.42 | 6,379,121 |
June 19 2003 | $24.56 | $25.87 | $23.65 | $25.14 | 9,024,506 |
June 18 2003 | $23.23 | $24.38 | $23.07 | $24.25 | 5,141,904 |
June 17 2003 | $23.05 | $23.41 | $22.73 | $23.33 | 3,043,750 |
June 16 2003 | $22.84 | $23.20 | $22.08 | $22.92 | 3,073,047 |
June 13 2003 | $23.52 | $23.78 | $22.50 | $22.63 | 3,314,255 |
June 12 2003 | $23.39 | $23.78 | $22.92 | $23.65 | 4,758,602 |
June 11 2003 | $22.21 | $23.18 | $21.84 | $23.12 | 5,523,132 |
June 10 2003 | $22.58 | $23.10 | $21.85 | $22.37 | 3,674,920 |
June 09 2003 | $21.82 | $22.63 | $21.69 | $22.58 | 8,149,639 |
June 06 2003 | $24.58 | $24.60 | $23.12 | $23.12 | 6,030,645 |
June 05 2003 | $23.15 | $24.06 | $23.02 | $23.85 | 6,383,350 |
June 04 2003 | $22.11 | $23.38 | $22.11 | $23.30 | 4,822,753 |
June 03 2003 | $22.37 | $22.47 | $22.03 | $22.08 | 5,090,384 |
June 02 2003 | $22.73 | $23.15 | $22.39 | $22.71 | 4,869,933 |