| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $12.70 | $12.80 | $12.35 | $12.39 | 25,206,726 |
June 27 2003 | $12.97 | $12.97 | $12.67 | $12.70 | 18,057,760 |
June 26 2003 | $12.81 | $13.06 | $12.74 | $13.06 | 20,405,018 |
June 25 2003 | $12.90 | $13.05 | $12.71 | $12.82 | 20,419,985 |
June 24 2003 | $12.86 | $13.08 | $12.77 | $12.84 | 24,645,366 |
June 23 2003 | $12.77 | $12.92 | $12.76 | $12.84 | 19,006,782 |
June 20 2003 | $13.00 | $13.05 | $12.90 | $12.91 | 30,603,944 |
June 19 2003 | $13.05 | $13.17 | $12.70 | $12.92 | 23,157,012 |
June 18 2003 | $13.06 | $13.32 | $12.97 | $13.08 | 33,453,538 |
June 17 2003 | $12.85 | $13.40 | $12.80 | $13.13 | 56,224,998 |
June 16 2003 | $12.22 | $12.59 | $12.14 | $12.55 | 31,562,452 |
June 13 2003 | $12.14 | $12.24 | $11.94 | $12.00 | 17,412,185 |
June 12 2003 | $12.12 | $12.22 | $12.03 | $12.16 | 18,511,402 |
June 11 2003 | $12.06 | $12.31 | $11.93 | $12.08 | 24,859,433 |
June 10 2003 | $12.15 | $12.18 | $12.05 | $12.09 | 17,847,593 |
June 09 2003 | $11.98 | $12.15 | $11.98 | $12.04 | 18,019,500 |
June 06 2003 | $11.97 | $12.31 | $11.79 | $12.01 | 28,815,306 |
June 05 2003 | $11.75 | $11.88 | $11.65 | $11.88 | 28,954,750 |
June 04 2003 | $11.61 | $11.77 | $11.55 | $11.76 | 23,373,188 |
June 03 2003 | $11.25 | $11.53 | $11.25 | $11.50 | 20,811,862 |
June 02 2003 | $11.41 | $11.48 | $11.25 | $11.25 | 21,559,254 |