| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2003 | $16.15 | $16.20 | $16.08 | $16.18 | 34,503,000 |
August 28 2003 | $16.17 | $16.22 | $16.01 | $16.18 | 46,211,200 |
August 27 2003 | $16.18 | $16.22 | $16.05 | $16.12 | 30,633,900 |
August 26 2003 | $16.06 | $16.27 | $15.84 | $16.21 | 47,546,000 |
August 25 2003 | $16.06 | $16.20 | $16.01 | $16.17 | 36,132,900 |
August 22 2003 | $16.34 | $16.45 | $15.99 | $16.00 | 65,846,300 |
August 21 2003 | $16.26 | $16.31 | $15.95 | $16.01 | 63,802,700 |
August 20 2003 | $16.05 | $16.19 | $15.87 | $16.14 | 56,739,300 |
August 19 2003 | $15.77 | $16.26 | $15.73 | $16.24 | 72,952,900 |
August 18 2003 | $15.60 | $15.76 | $15.54 | $15.68 | 45,817,400 |
August 15 2003 | $15.63 | $15.66 | $15.52 | $15.59 | 27,607,900 |
August 14 2003 | $15.66 | $15.69 | $15.57 | $15.64 | 37,338,300 |
August 13 2003 | $15.74 | $15.80 | $15.56 | $15.62 | 39,636,900 |
August 12 2003 | $15.69 | $15.73 | $15.53 | $15.70 | 38,208,400 |
August 11 2003 | $15.63 | $15.86 | $15.59 | $15.63 | 36,433,900 |
August 08 2003 | $15.79 | $15.85 | $15.56 | $15.61 | 33,241,400 |
August 07 2003 | $15.70 | $15.75 | $15.53 | $15.69 | 44,258,500 |
August 06 2003 | $15.59 | $15.98 | $15.52 | $15.65 | 56,294,900 |
August 05 2003 | $16.06 | $16.20 | $15.62 | $15.66 | 58,825,800 |
August 04 2003 | $15.96 | $16.12 | $15.71 | $15.98 | 51,825,600 |
August 01 2003 | $16.07 | $16.18 | $15.94 | $15.97 | 42,649,700 |
July 31 2003 | $16.23 | $16.47 | $16.06 | $16.12 | 64,504,800 |
July 30 2003 | $16.15 | $16.21 | $15.97 | $16.01 | 41,240,300 |
July 29 2003 | $16.40 | $16.42 | $16.01 | $16.15 | 62,391,100 |
July 28 2003 | $16.44 | $16.48 | $16.17 | $16.24 | 52,658,300 |