| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2003 | $15.27 | $15.38 | $15.13 | $15.20 | 85,096,700 |
May 29 2003 | $15.11 | $15.23 | $14.96 | $15.07 | 75,451,300 |
May 28 2003 | $15.30 | $15.36 | $15.00 | $15.07 | 91,467,000 |
May 27 2003 | $14.97 | $15.37 | $14.96 | $15.31 | 68,486,800 |
May 23 2003 | $14.94 | $15.15 | $14.84 | $14.96 | 76,968,000 |
May 22 2003 | $14.94 | $14.99 | $14.84 | $14.92 | 93,157,100 |
May 21 2003 | $15.21 | $15.26 | $14.75 | $14.84 | 108,960,900 |
May 20 2003 | $15.35 | $15.44 | $15.13 | $15.21 | 52,677,600 |
May 19 2003 | $15.68 | $15.77 | $15.28 | $15.29 | 55,336,300 |
May 16 2003 | $15.98 | $16.09 | $15.69 | $15.79 | 60,620,900 |
May 15 2003 | $15.96 | $16.06 | $15.79 | $15.92 | 45,450,200 |
May 14 2003 | $16.10 | $16.17 | $15.77 | $15.82 | 45,021,000 |
May 13 2003 | $16.08 | $16.18 | $15.99 | $16.05 | 44,501,900 |
May 12 2003 | $16.15 | $16.34 | $16.09 | $16.18 | 53,900,800 |
May 09 2003 | $15.99 | $16.36 | $15.99 | $16.28 | 58,913,600 |
May 08 2003 | $15.90 | $16.14 | $15.88 | $15.89 | 46,401,400 |
May 07 2003 | $16.12 | $16.27 | $15.96 | $16.05 | 49,120,000 |
May 06 2003 | $15.97 | $16.36 | $15.94 | $16.28 | 54,299,500 |
May 05 2003 | $16.21 | $16.30 | $15.96 | $15.97 | 50,391,500 |
May 02 2003 | $15.84 | $16.23 | $15.78 | $16.12 | 52,695,400 |
May 01 2003 | $15.77 | $16.02 | $15.65 | $15.88 | 42,085,800 |
