| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $14.41 | $14.58 | $14.14 | $14.28 | 10,053,100 |
July 30 2003 | $14.59 | $14.59 | $13.92 | $13.99 | 8,237,000 |
July 29 2003 | $14.17 | $14.38 | $13.84 | $14.16 | 7,727,700 |
July 28 2003 | $13.85 | $14.43 | $13.85 | $14.21 | 11,281,600 |
July 25 2003 | $14.41 | $14.76 | $13.68 | $14.29 | 13,212,500 |
July 24 2003 | $15.10 | $15.11 | $14.43 | $14.48 | 16,876,900 |
July 23 2003 | $14.63 | $15.27 | $14.24 | $15.00 | 22,282,300 |
July 22 2003 | $14.09 | $14.09 | $13.77 | $13.94 | 10,086,500 |
July 21 2003 | $13.80 | $14.19 | $13.60 | $13.66 | 10,679,400 |
July 18 2003 | $13.24 | $14.00 | $12.92 | $13.94 | 15,599,000 |
July 17 2003 | $13.31 | $13.45 | $12.92 | $12.95 | 10,022,600 |
July 16 2003 | $13.94 | $14.04 | $13.19 | $13.57 | 13,015,200 |
July 15 2003 | $14.24 | $14.38 | $13.64 | $13.82 | 12,330,000 |
July 14 2003 | $13.93 | $14.14 | $13.80 | $13.94 | 11,820,500 |
July 11 2003 | $13.65 | $13.90 | $13.41 | $13.55 | 10,460,100 |
July 10 2003 | $13.70 | $13.75 | $13.17 | $13.53 | 18,537,700 |
July 09 2003 | $13.65 | $14.36 | $13.46 | $14.04 | 15,964,100 |
July 08 2003 | $13.42 | $13.66 | $13.12 | $13.65 | 8,816,900 |
July 07 2003 | $13.16 | $13.46 | $12.94 | $13.42 | 11,326,900 |
July 03 2003 | $12.62 | $12.73 | $12.36 | $12.49 | 4,820,800 |
July 02 2003 | $12.14 | $12.76 | $12.14 | $12.62 | 13,325,300 |
July 01 2003 | $11.29 | $12.05 | $11.04 | $12.02 | 10,552,700 |