| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2001 | $20.39 | $21.01 | $20.23 | $20.23 | 1,854,400 |
June 28 2001 | $20.46 | $20.54 | $20.23 | $20.29 | 1,069,600 |
June 27 2001 | $19.91 | $20.63 | $19.87 | $20.46 | 401,000 |
June 26 2001 | $19.83 | $19.94 | $19.34 | $19.91 | 634,800 |
June 25 2001 | $20.12 | $20.39 | $19.79 | $19.83 | 313,800 |
June 22 2001 | $20.52 | $20.52 | $19.85 | $20.01 | 488,600 |
June 21 2001 | $20.90 | $21.03 | $20.63 | $20.63 | 789,000 |
June 20 2001 | $20.45 | $20.79 | $20.39 | $20.79 | 1,069,000 |
June 19 2001 | $20.79 | $20.87 | $20.41 | $20.45 | 441,400 |
June 18 2001 | $20.12 | $20.92 | $20.10 | $20.79 | 1,569,400 |
June 15 2001 | $19.67 | $20.34 | $19.56 | $19.83 | 901,400 |
June 14 2001 | $19.76 | $19.76 | $19.21 | $19.49 | 362,400 |
June 13 2001 | $19.67 | $20.01 | $19.39 | $19.76 | 639,800 |
June 12 2001 | $19.30 | $19.83 | $19.03 | $19.79 | 1,318,800 |
June 11 2001 | $19.21 | $19.52 | $18.67 | $19.07 | 684,000 |
June 08 2001 | $19.34 | $19.48 | $19.21 | $19.21 | 646,400 |
June 07 2001 | $19.26 | $19.57 | $19.13 | $19.34 | 1,149,600 |
June 06 2001 | $19.01 | $19.47 | $18.80 | $19.26 | 1,320,600 |
June 05 2001 | $18.10 | $18.90 | $18.00 | $18.73 | 1,622,400 |
June 04 2001 | $18.18 | $18.18 | $17.78 | $17.92 | 790,000 |
June 01 2001 | $17.81 | $17.83 | $17.38 | $17.51 | 1,047,200 |
May 31 2001 | $17.81 | $18.01 | $17.73 | $17.78 | 1,159,200 |
May 30 2001 | $17.72 | $17.72 | $17.44 | $17.48 | 1,551,200 |
May 29 2001 | $17.90 | $17.90 | $17.23 | $17.30 | 1,168,400 |
May 25 2001 | $17.54 | $18.06 | $17.54 | $18.00 | 1,405,600 |