| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2003 | $16.34 | $16.39 | $16.27 | $16.38 | 34,503,000 |
August 28 2003 | $16.36 | $16.41 | $16.20 | $16.37 | 46,211,200 |
August 27 2003 | $16.37 | $16.41 | $16.24 | $16.31 | 30,633,900 |
August 26 2003 | $16.25 | $16.47 | $16.03 | $16.41 | 47,546,000 |
August 25 2003 | $16.25 | $16.39 | $16.20 | $16.36 | 36,132,900 |
August 22 2003 | $16.54 | $16.64 | $16.18 | $16.19 | 65,846,300 |
August 21 2003 | $16.46 | $16.51 | $16.13 | $16.20 | 63,802,700 |
August 20 2003 | $16.24 | $16.38 | $16.05 | $16.33 | 56,739,300 |
August 19 2003 | $15.96 | $16.46 | $15.91 | $16.44 | 72,952,900 |
August 18 2003 | $15.78 | $15.95 | $15.72 | $15.87 | 45,817,400 |
August 15 2003 | $15.81 | $15.84 | $15.70 | $15.77 | 27,607,900 |
August 14 2003 | $15.84 | $15.88 | $15.76 | $15.83 | 37,338,300 |
August 13 2003 | $15.92 | $15.99 | $15.75 | $15.81 | 39,636,900 |
August 12 2003 | $15.88 | $15.91 | $15.71 | $15.89 | 38,208,400 |
August 11 2003 | $15.81 | $16.05 | $15.77 | $15.81 | 36,433,900 |
August 08 2003 | $15.98 | $16.04 | $15.75 | $15.79 | 33,241,400 |
August 07 2003 | $15.88 | $15.94 | $15.71 | $15.88 | 44,258,500 |
August 06 2003 | $15.77 | $16.17 | $15.70 | $15.84 | 56,294,900 |
August 05 2003 | $16.25 | $16.39 | $15.81 | $15.84 | 58,825,800 |
August 04 2003 | $16.15 | $16.31 | $15.90 | $16.17 | 51,825,600 |
August 01 2003 | $16.26 | $16.37 | $16.13 | $16.16 | 42,649,700 |
