| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $15.80 | $15.91 | $15.53 | $15.62 | 48,073,100 |
June 27 2003 | $15.81 | $16.04 | $15.55 | $15.61 | 76,040,300 |
June 26 2003 | $15.46 | $16.15 | $15.36 | $15.68 | 51,758,100 |
June 25 2003 | $15.62 | $15.83 | $15.31 | $15.39 | 60,483,500 |
June 24 2003 | $15.62 | $15.86 | $15.54 | $15.65 | 51,820,300 |
June 23 2003 | $15.92 | $15.98 | $15.53 | $15.70 | 52,584,500 |
June 20 2003 | $16.04 | $16.07 | $15.84 | $16.04 | 86,048,900 |
June 19 2003 | $15.89 | $16.07 | $15.84 | $15.88 | 63,626,900 |
June 18 2003 | $15.82 | $16.10 | $15.66 | $15.88 | 89,957,700 |
June 17 2003 | $15.62 | $15.92 | $15.55 | $15.81 | 122,213,900 |
June 16 2003 | $15.11 | $15.48 | $15.03 | $15.46 | 69,658,600 |
June 13 2003 | $15.35 | $15.38 | $14.92 | $15.01 | 55,157,500 |
June 12 2003 | $15.21 | $15.31 | $15.07 | $15.22 | 66,177,700 |
June 11 2003 | $15.03 | $15.20 | $14.87 | $15.15 | 75,768,600 |
June 10 2003 | $14.58 | $15.07 | $14.53 | $15.03 | 80,655,300 |
June 09 2003 | $14.45 | $14.61 | $14.37 | $14.47 | 73,610,000 |
June 06 2003 | $14.89 | $14.96 | $14.40 | $14.42 | 119,629,400 |
June 05 2003 | $14.90 | $14.93 | $14.62 | $14.67 | 115,877,900 |
June 04 2003 | $15.22 | $15.36 | $15.07 | $15.15 | 83,484,600 |
June 03 2003 | $15.07 | $15.18 | $14.97 | $15.15 | 61,058,200 |
June 02 2003 | $15.21 | $15.25 | $14.97 | $15.01 | 66,310,800 |