| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $21.99 | $22.39 | $21.87 | $22.13 | 1,421,400 |
July 30 2003 | $22.21 | $22.31 | $21.50 | $22.11 | 1,740,500 |
July 29 2003 | $21.75 | $22.49 | $21.64 | $22.27 | 3,300,800 |
July 28 2003 | $21.49 | $21.90 | $20.55 | $21.78 | 4,281,100 |
July 25 2003 | $20.05 | $20.38 | $19.88 | $20.32 | 556,200 |
July 24 2003 | $20.08 | $20.13 | $19.85 | $20.00 | 502,000 |
July 23 2003 | $20.26 | $20.32 | $19.87 | $19.97 | 923,400 |
July 22 2003 | $19.44 | $20.28 | $19.40 | $20.25 | 2,660,100 |
July 21 2003 | $19.22 | $19.22 | $18.90 | $19.14 | 621,400 |
July 18 2003 | $18.96 | $19.29 | $18.72 | $19.22 | 521,900 |
July 17 2003 | $19.07 | $19.24 | $18.75 | $18.95 | 1,119,700 |
July 16 2003 | $19.29 | $19.45 | $19.20 | $19.45 | 1,325,200 |
July 15 2003 | $19.60 | $19.81 | $19.30 | $19.52 | 1,232,100 |
July 14 2003 | $19.10 | $19.48 | $18.89 | $19.41 | 1,000,400 |
July 11 2003 | $18.68 | $19.24 | $18.65 | $19.10 | 1,337,700 |
July 10 2003 | $18.57 | $18.65 | $18.42 | $18.55 | 849,300 |
July 09 2003 | $18.54 | $18.92 | $18.46 | $18.85 | 1,071,800 |
July 08 2003 | $18.29 | $18.69 | $18.12 | $18.65 | 795,900 |
July 07 2003 | $17.97 | $18.35 | $17.92 | $18.30 | 780,400 |
July 03 2003 | $17.67 | $17.80 | $17.46 | $17.74 | 391,700 |
July 02 2003 | $17.21 | $17.74 | $17.19 | $17.74 | 726,400 |
July 01 2003 | $17.33 | $17.33 | $16.85 | $17.07 | 765,200 |