| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $23.16 | $23.56 | $23.01 | $23.56 | 5,522,200 |
June 27 2003 | $23.53 | $23.58 | $23.19 | $23.21 | 4,070,200 |
June 26 2003 | $22.92 | $23.38 | $22.82 | $23.38 | 4,083,000 |
June 25 2003 | $23.12 | $23.52 | $22.99 | $23.05 | 3,637,200 |
June 24 2003 | $23.30 | $23.36 | $23.11 | $23.26 | 3,593,700 |
June 23 2003 | $23.46 | $23.53 | $23.18 | $23.38 | 3,003,900 |
June 20 2003 | $23.66 | $23.76 | $23.38 | $23.52 | 5,135,800 |
June 19 2003 | $23.71 | $23.97 | $23.54 | $23.62 | 2,680,300 |
June 18 2003 | $23.54 | $23.98 | $23.54 | $23.80 | 3,318,200 |
June 17 2003 | $24.04 | $24.04 | $23.70 | $23.76 | 5,110,500 |
June 16 2003 | $23.61 | $24.09 | $23.60 | $24.09 | 4,405,500 |
June 13 2003 | $23.56 | $23.79 | $23.54 | $23.68 | 2,859,000 |
June 12 2003 | $23.55 | $23.66 | $23.27 | $23.61 | 2,548,500 |
June 11 2003 | $23.32 | $23.52 | $23.29 | $23.52 | 3,191,500 |
June 10 2003 | $23.22 | $23.46 | $23.14 | $23.41 | 2,414,900 |
June 09 2003 | $23.30 | $23.45 | $23.11 | $23.22 | 2,207,100 |
June 06 2003 | $23.48 | $23.54 | $23.22 | $23.37 | 5,096,800 |
June 05 2003 | $23.51 | $23.66 | $23.32 | $23.48 | 4,085,900 |
June 04 2003 | $23.31 | $23.79 | $23.21 | $23.67 | 2,917,500 |
June 03 2003 | $23.34 | $23.46 | $23.18 | $23.33 | 2,805,100 |
June 02 2003 | $23.59 | $23.63 | $23.08 | $23.26 | 3,839,800 |