| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2003 | $14.57 | $14.85 | $14.44 | $14.58 | 106,858,400 |
January 30 2003 | $15.41 | $15.41 | $14.80 | $14.82 | 87,877,400 |
January 29 2003 | $14.97 | $15.37 | $14.72 | $15.33 | 106,884,000 |
January 28 2003 | $15.26 | $15.26 | $14.91 | $14.99 | 86,151,200 |
January 27 2003 | $15.15 | $15.54 | $14.87 | $15.10 | 114,838,600 |
January 24 2003 | $15.98 | $15.99 | $15.26 | $15.31 | 103,027,000 |
January 23 2003 | $15.96 | $16.14 | $15.80 | $16.06 | 71,374,800 |
January 22 2003 | $15.84 | $16.09 | $15.64 | $15.66 | 86,948,000 |
January 21 2003 | $15.93 | $16.02 | $15.75 | $15.76 | 86,159,200 |
January 17 2003 | $16.26 | $16.28 | $15.76 | $15.80 | 155,876,000 |
January 16 2003 | $17.30 | $17.40 | $16.93 | $17.00 | 81,371,000 |
January 15 2003 | $17.51 | $17.60 | $17.26 | $17.28 | 59,622,600 |
January 14 2003 | $17.30 | $17.51 | $17.26 | $17.50 | 54,206,400 |
January 13 2003 | $17.36 | $17.43 | $17.13 | $17.32 | 60,817,800 |
January 10 2003 | $16.92 | $17.29 | $16.86 | $17.17 | 67,730,200 |
January 09 2003 | $16.81 | $17.17 | $16.75 | $17.14 | 61,808,000 |
January 08 2003 | $17.01 | $17.06 | $16.62 | $16.66 | 64,566,000 |
January 07 2003 | $16.87 | $17.20 | $16.79 | $17.14 | 80,517,400 |
January 06 2003 | $16.59 | $16.96 | $16.52 | $16.82 | 59,456,200 |
January 03 2003 | $16.46 | $16.52 | $16.24 | $16.52 | 55,546,800 |
January 02 2003 | $16.06 | $16.51 | $15.88 | $16.50 | 67,025,200 |
