| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $23.78 | $23.93 | $23.70 | $23.72 | 5,176,600 |
June 27 2003 | $24.01 | $24.01 | $23.72 | $23.72 | 5,982,600 |
June 26 2003 | $24.12 | $24.12 | $23.88 | $24.01 | 7,685,200 |
June 25 2003 | $24.46 | $24.57 | $24.10 | $24.12 | 6,956,400 |
June 24 2003 | $24.20 | $24.60 | $24.20 | $24.57 | 7,510,600 |
June 23 2003 | $24.21 | $24.38 | $24.03 | $24.34 | 6,733,600 |
June 20 2003 | $24.16 | $24.40 | $24.05 | $24.26 | 9,402,400 |
June 19 2003 | $24.34 | $24.39 | $23.95 | $24.05 | 6,564,000 |
June 18 2003 | $24.44 | $24.44 | $24.20 | $24.35 | 6,584,200 |
June 17 2003 | $24.54 | $24.60 | $24.38 | $24.44 | 5,424,000 |
June 16 2003 | $24.36 | $24.60 | $24.31 | $24.58 | 7,065,600 |
June 13 2003 | $24.28 | $24.31 | $24.08 | $24.25 | 4,613,200 |
June 12 2003 | $24.19 | $24.20 | $23.99 | $24.16 | 6,088,000 |
June 11 2003 | $24.16 | $24.16 | $23.92 | $24.07 | 5,809,200 |
June 10 2003 | $24.09 | $24.17 | $23.97 | $24.10 | 4,633,800 |
June 09 2003 | $24.13 | $24.25 | $24.04 | $24.09 | 4,006,400 |
June 06 2003 | $24.26 | $24.31 | $24.02 | $24.15 | 9,333,400 |
June 05 2003 | $24.41 | $24.56 | $24.12 | $24.30 | 7,045,200 |
June 04 2003 | $24.48 | $24.61 | $24.43 | $24.57 | 7,429,400 |
June 03 2003 | $24.31 | $24.52 | $24.24 | $24.48 | 5,731,600 |
June 02 2003 | $24.42 | $24.46 | $24.15 | $24.29 | 7,470,200 |