| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2003 | $13.74 | $14.04 | $13.71 | $14.00 | 5,758,200 |
August 28 2003 | $13.75 | $13.90 | $13.61 | $13.84 | 7,855,600 |
August 27 2003 | $13.31 | $13.81 | $13.28 | $13.65 | 8,263,700 |
August 26 2003 | $13.30 | $13.40 | $12.81 | $13.31 | 8,904,500 |
August 25 2003 | $13.54 | $13.65 | $13.16 | $13.30 | 6,803,200 |
August 22 2003 | $14.38 | $14.43 | $13.48 | $13.54 | 15,833,000 |
August 21 2003 | $13.16 | $13.49 | $13.14 | $13.42 | 10,867,200 |
August 20 2003 | $13.12 | $13.24 | $12.93 | $12.97 | 13,669,000 |
August 19 2003 | $12.70 | $13.71 | $12.70 | $13.52 | 20,598,000 |
August 18 2003 | $12.47 | $12.62 | $12.19 | $12.44 | 17,253,600 |
August 15 2003 | $12.66 | $12.66 | $12.03 | $12.19 | 8,393,400 |
August 14 2003 | $13.04 | $13.10 | $12.31 | $12.58 | 18,547,300 |
August 13 2003 | $13.05 | $13.43 | $12.84 | $13.05 | 12,715,000 |
August 12 2003 | $12.77 | $12.95 | $12.61 | $12.94 | 6,666,000 |
August 11 2003 | $12.43 | $12.84 | $12.39 | $12.69 | 10,764,800 |
August 08 2003 | $13.26 | $13.49 | $12.34 | $12.64 | 17,386,800 |
August 07 2003 | $13.60 | $13.63 | $13.21 | $13.26 | 7,316,200 |
August 06 2003 | $13.82 | $13.94 | $13.16 | $13.43 | 11,119,800 |
August 05 2003 | $14.51 | $14.53 | $13.82 | $13.88 | 8,871,400 |
August 04 2003 | $14.81 | $14.93 | $14.28 | $14.45 | 8,406,600 |
August 01 2003 | $14.43 | $14.80 | $14.24 | $14.73 | 9,368,100 |