| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2002 | $17.77 | $18.08 | $17.44 | $17.78 | 15,028,800 |
June 27 2002 | $17.67 | $17.86 | $17.35 | $17.85 | 9,781,200 |
June 26 2002 | $17.09 | $17.71 | $17.01 | $17.67 | 12,123,200 |
June 25 2002 | $17.53 | $17.65 | $17.09 | $17.43 | 12,744,000 |
June 24 2002 | $18.17 | $18.18 | $17.11 | $17.48 | 12,966,400 |
June 21 2002 | $18.49 | $18.68 | $18.07 | $18.17 | 12,666,800 |
June 20 2002 | $18.78 | $18.85 | $18.58 | $18.67 | 9,300,800 |
June 19 2002 | $18.73 | $18.95 | $18.64 | $18.89 | 7,468,800 |
June 18 2002 | $18.18 | $18.75 | $18.18 | $18.52 | 8,041,200 |
June 17 2002 | $18.15 | $18.44 | $18.15 | $18.25 | 11,331,200 |
June 14 2002 | $18.58 | $18.70 | $17.70 | $17.81 | 16,908,800 |
June 13 2002 | $18.74 | $18.89 | $18.49 | $18.53 | 6,043,600 |
June 12 2002 | $18.86 | $19.01 | $18.74 | $18.84 | 8,467,200 |
June 11 2002 | $18.82 | $18.99 | $18.77 | $18.86 | 13,393,600 |
June 10 2002 | $18.33 | $18.54 | $18.25 | $18.45 | 7,187,200 |
June 07 2002 | $17.86 | $18.37 | $17.82 | $18.33 | 16,947,600 |
June 06 2002 | $17.85 | $17.96 | $17.61 | $17.77 | 9,927,200 |
June 05 2002 | $17.49 | $17.88 | $17.46 | $17.82 | 7,126,800 |
June 04 2002 | $17.55 | $17.67 | $17.30 | $17.48 | 8,448,800 |
June 03 2002 | $17.48 | $17.77 | $17.45 | $17.55 | 7,082,800 |
