Date Open High Low Close Volume Adj. Close* Aug-13-03 81.65 82.19 80.58 81.20 5,138,400 81.20 Aug-12-03 81.45 81.54 80.65 81.51 4,634,200 81.51 Aug-11-03 80.87 81.50 80.28 81.02 4,261,200 81.02 Aug-08-03 81.05 81.27 80.35 80.88 4,613,800 80.88 Aug-07-03 79.69 80.82 79.38 80.69 5,298,500 80.69 Aug-06-03 79.70 80.68 78.73 79.75 7,472,200 79.75 Aug-05-03 81.13 81.33 79.80 79.85 7,018,100 79.85 Aug-04-03 80.75 81.36 80.06 81.13 5,888,000 81.13 Aug-01-03 81.15 81.27 80.05 81.27 6,475,400 81.27 Jul-31-03 81.80 82.54 81.10 81.25 8,050,300 81.25 Jul-30-03 82.45 82.45 80.58 80.96 6,654,600 80.96 Jul-29-03 82.55 82.88 81.60 81.80 7,282,700 81.80 Jul-28-03 83.67 83.70 82.04 82.54 6,423,500 82.54 Jul-25-03 81.60 83.74 81.57 83.55 6,204,700 83.55 Jul-24-03 82.95 82.99 81.51 81.51 5,859,100 81.51 Jul-23-03 82.00 82.77 81.73 82.30 5,326,800 82.30 Jul-22-03 82.50 83.26 81.52 81.85 8,744,300 81.85 Jul-21-03 83.20 83.43 82.21 82.50 7,036,100 82.50 Jul-18-03 83.85 84.02 83.21 83.72 8,567,200 83.72 Jul-17-03 82.70 83.94 82.50 83.33 13,515,700 83.33 Jul-16-03 87.00 87.03 85.85 86.74 8,837,600 86.74 Jul-15-03 86.15 87.00 85.82 86.44 7,910,400 86.44 Jul-14-03 86.00 86.58 85.42 85.42 6,455,200 85.42 Jul-11-03 84.10 85.28 83.70 84.89 4,534,700 84.89 Jul-10-03 85.00 85.22 83.47 84.03 7,509,200 84.03 Jul-09-03 86.10 86.35 84.85 85.47 6,709,700 85.47 Jul-08-03 86.09 86.75 85.19 86.25 5,873,900 86.25 Jul-07-03 84.80 86.45 84.74 86.09 7,614,900 86.09 Jul-03-03 84.25 84.69 83.48 83.95 3,009,500 83.95 Jul-02-03 83.95 84.89 83.75 84.74 6,009,700 84.74 Jul-01-03 81.40 83.66 81.40 83.59 5,785,800 83.59 Jun-30-03 83.90 84.20 82.50 82.50 7,950,900 82.50 Jun-27-03 84.15 84.65 83.22 83.42 4,532,900 83.42 Jun-26-03 83.70 84.38 82.82 84.35 6,374,400 84.35 Jun-25-03 83.55 84.16 82.09 82.49 5,548,000 82.49 Jun-24-03 82.95 84.18 82.85 83.63 5,062,800 83.63 Jun-23-03 84.79 84.79 82.97 83.18 6,311,600 83.18 Jun-20-03 85.00 85.24 84.69 84.92 11,900,000 84.92 Jun-19-03 84.95 85.29 84.50 84.55 7,277,100 84.55 Jun-18-03 84.15 84.99 83.22 84.70 5,941,400 84.70 Jun-17-03 84.95 84.95 83.80 84.30 5,873,700 84.30 Jun-16-03 83.10 84.55 82.55 84.50 6,492,100 84.50 Jun-13-03 84.15 84.29 82.51 82.75 5,727,500 82.75 Jun-12-03 84.80 84.98 83.55 83.95 7,072,400 83.95 Jun-11-03 82.75 84.15 82.29 83.97 9,815,800 83.97 Jun-10-03 82.35 82.92 81.21 81.71 8,896,000 81.71 Jun-09-03 80.00 82.00 79.81 82.00 9,756,300 82.00 Jun-06-03 82.25 83.23 79.84 80.05 15,160,900 80.05 Jun-05-03 84.00 84.25 81.75 81.90 15,256,300 81.90 Jun-04-03 84.00 84.96 83.83 84.25 10,734,400 84.25 Jun-03-03 84.32 85.24 83.24 83.82 21,106,600 83.82 Jun-02-03 89.00 89.08 87.25 87.33 7,697,200 87.33 May-30-03 87.45 88.68 87.45 88.04 6,184,200 88.04 May-29-03 87.57 88.59 87.20 87.36 6,898,900 87.36 May-28-03 87.60 88.70 87.40 87.57 6,539,900 87.57 May-27-03 84.51 87.90 84.51 87.69 7,163,400 87.69 May-23-03 85.75 85.95 85.10 85.26 5,187,200 85.26 May-22-03 86.25 86.80 85.80 86.08 6,277,300 86.08 May-21-03 85.77 86.18 85.08 86.18 6,741,000 86.18 May-20-03 86.58 87.24 84.89 85.77 7,331,900 85.77 May-19-03 88.05 88.47 86.41 86.45 7,298,400 86.45 May-16-03 89.67 89.89 88.95 88.99 6,831,600 88.99 May-15-03 89.50 89.96 89.00 89.90 7,102,900 89.90 May-14-03 90.00 90.40 88.30 88.70 7,752,200 88.70 May-13-03 88.78 90.10 88.56 89.98 8,668,300 89.98 May-12-03 87.55 89.26 87.10 89.00 8,445,700 89.00 May-09-03 86.90 87.70 86.40 87.55 6,222,600 87.55 May-08-03 86.37 86.78 85.75 86.05 7,188,200 86.05 May-07-03 86.95 87.81 86.50 86.68 6,754,600 86.68 May-06-03 86.30 88.34 86.00 87.51 7,459,600 87.51 May-05-03 87.20 88.00 86.52 86.52 7,632,500 86.52 May-02-03 84.45 87.57 84.45 87.57 8,381,900 87.57 May-01-03 85.30 86.23 84.47 85.89 7,485,700 85.89 Apr-30-03 85.66 85.67 84.68 84.90 8,444,900 84.90 Apr-29-03 85.34 86.49 84.97 85.66 8,682,900 85.66 Apr-28-03 84.05 85.50 83.62 85.12 6,363,600 85.12 Apr-25-03 85.21 85.28 83.86 83.88 6,790,700 83.88 Apr-24-03 84.65 85.70 84.63 85.20 5,943,500 85.20 Apr-23-03 85.24 85.97 84.96 85.75 7,084,500 85.75 Apr-22-03 83.36 86.06 82.60 85.63 9,542,600 85.63 Apr-21-03 84.40 84.51 83.10 83.36 6,703,400 83.36 Apr-17-03 81.89 84.40 81.89 84.26 8,802,100 84.26 Apr-16-03 83.38 84.40 82.74 82.88 10,790,700 82.88 Apr-15-03 80.07 82.85 79.71 82.79 13,613,500 82.79 Apr-14-03 78.50 80.07 78.16 80.07 9,006,000 80.07 Apr-11-03 80.10 81.29 78.45 78.75 7,573,500 78.75 Apr-10-03 79.10 79.25 78.13 79.01 6,880,100 79.01 Apr-09-03 79.70 80.74 78.63 78.71 8,543,200 78.71 Apr-08-03 80.62 80.70 78.47 80.07 8,057,600 80.07 Apr-07-03 82.60 82.90 80.25 80.47 8,881,400 80.47 Apr-04-03 82.35 82.55 80.04 80.79 8,985,000 80.79 Apr-03-03 82.32 83.48 81.71 81.91 9,623,600 81.91 Apr-02-03 79.90 81.97 79.90 81.46 9,700,100 81.46 Apr-01-03 78.50 79.56 78.12 78.73 7,861,400 78.73 Mar-31-03 79.26 79.61 78.31 78.43 10,169,200 78.43 Mar-28-03 81.05 81.99 80.50 80.85 6,649,200 80.85 Mar-27-03 80.75 82.33 80.51 81.45 7,265,800 81.45 Mar-26-03 83.00 83.25 81.18 81.55 10,531,600 81.55 Mar-25-03 82.00 84.00 81.74 83.45 8,777,100 83.45 Mar-24-03 82.46 83.35 82.23 82.25 9,352,600 82.25 Mar-21-03 82.76 84.90 82.76 84.90 12,625,400 84.90 Mar-20-03 81.71 82.49 80.64 82.20 9,046,400 82.20 Mar-19-03 82.09 82.50 81.08 82.00 10,473,100 82.00 Mar-18-03 82.46 83.50 81.49 82.47 10,795,400 82.47 Mar-17-03 78.00 82.67 77.84 82.46 15,193,000 82.46 Mar-14-03 78.45 79.48 78.11 79.00 10,117,700 79.00 Mar-13-03 75.99 78.68 75.31 78.45 10,452,500 78.45 Mar-12-03 75.25 75.63 73.17 75.18 12,773,700 75.18 Mar-11-03 75.82 76.33 75.20 75.35 8,119,200 75.35 Mar-10-03 77.45 77.45 75.50 75.70 6,641,300 75.70 Mar-07-03 75.71 77.99 75.71 77.90 8,129,200 77.90 Mar-06-03 77.00 77.78 76.70 77.07 5,876,300 77.07 Mar-05-03 76.70 77.73 76.25 77.73 6,658,000 77.73 Mar-04-03 77.60 77.75 76.53 76.70 5,672,200 76.70 Mar-03-03 78.90 79.00 77.12 77.33 6,618,300 77.33 Feb-28-03 77.00 78.47 77.00 77.95 6,585,200 77.95 Feb-27-03 77.90 78.59 76.75 77.28 9,926,500 77.28 Feb-26-03 78.45 79.05 77.30 77.40 8,587,000 77.40 Feb-25-03 77.90 79.37 76.90 79.07 7,675,900 79.07 Feb-24-03 79.70 79.99 78.56 78.56 6,874,700 78.56 Feb-21-03 79.49 80.00 78.16 79.95 7,453,900 79.95 Feb-20-03 79.57 80.05 78.71 79.15 6,285,100 79.15 Feb-19-03 79.08 79.70 78.82 79.51 5,440,300 79.51 Feb-18-03 78.02 79.50 77.91 79.33 7,791,200 79.33 Feb-14-03 76.40 77.45 75.35 77.45 8,299,500 77.45 Feb-13-03 76.10 76.35 74.31 75.86 11,218,400 75.86 Feb-12-03 77.50 78.09 76.50 76.50 5,609,200 76.50 Feb-11-03 78.30 78.97 77.31 77.39 8,598,200 77.39 Feb-10-03 77.10 78.02 76.45 77.91 7,949,100 77.91 Feb-07-03 77.97 78.15 76.61 77.10 8,296,400 77.10 Feb-06-03 77.11 78.20 76.51 77.51 7,755,200 77.51 Feb-05-03 77.85 78.90 76.87 77.26 7,427,200 77.26 Feb-04-03 78.18 78.18 76.25 77.09 7,216,200 77.09 Feb-03-03 78.20 78.87 77.75 78.18 6,683,500 78.18 Jan-31-03 77.70 78.34 77.02 78.20 9,744,100 78.20 Jan-30-03 81.30 81.30 78.30 78.30 7,349,500 78.30 Jan-29-03 79.50 80.70 78.57 80.32 7,755,000 80.32 Jan-28-03 78.50 80.47 78.36 80.11 8,017,400 80.11 Jan-27-03 77.99 79.50 77.61 78.42 9,307,800 78.42 Jan-24-03 80.60 81.50 78.82 78.99 7,748,000 78.99 Jan-23-03 80.15 81.36 79.80 81.05 8,371,400 81.05 Jan-22-03 80.00 80.77 79.39 79.70 9,432,400 79.70 Jan-21-03 81.30 81.85 80.50 80.54 8,926,900 80.54 Jan-17-03 83.74 83.74 81.18 81.30 17,331,200 81.30 Jan-16-03 87.40 87.71 85.38 86.05 9,904,300 86.05 Jan-14-03 87.23 88.59 87.22 88.58 7,569,100 88.58 Jan-13-03 88.31 88.95 87.35 87.51 10,499,000 87.51 Jan-09-03 84.75 87.02 84.75 87.00 10,711,600 87.00 Jan-08-03 85.55 85.69 84.07 84.19 9,508,800 84.19 Jan-07-03 83.95 86.18 83.75 86.00 11,906,900 86.00 Jan-06-03 81.90 84.80 81.81 83.59 7,921,300 83.59 Jan-03-03 80.70 81.65 80.21 81.65 5,962,300 81.65 Jan-02-03 78.80 80.57 78.19 80.57 7,864,500 80.57 Dec-31-02 77.10 78.46 77.10 77.50 7,871,400 77.50 Dec-30-02 77.00 77.43 75.60 76.25 8,066,600 76.25 Dec-27-02 78.50 79.18 76.61 77.36 6,334,100 77.36 Dec-26-02 79.81 80.70 78.26 78.50 5,784,300 78.50 Dec-24-02 80.20 81.00 79.76 79.76 2,420,200 79.76 Dec-23-02 79.75 81.50 79.44 80.26 5,922,200 80.26 Dec-20-02 79.40 80.00 78.88 79.79 8,053,800 79.79 Dec-19-02 78.60 80.34 78.35 78.66 7,319,900 78.66 Dec-18-02 79.25 79.69 78.24 79.13 6,514,900 79.13 Dec-17-02 80.60 81.77 80.03 80.31 6,167,100 80.31 Dec-16-02 79.60 81.79 79.05 81.62 8,483,500 81.62 Dec-13-02 79.25 80.00 78.27 80.00 7,773,800 80.00 Dec-12-02 81.25 81.69 79.70 80.17 7,208,700 80.17 Dec-11-02 80.80 82.48 79.99 81.44 6,661,000 81.44 Dec-10-02 78.60 81.00 78.60 80.80 6,869,800 80.80 Dec-09-02 81.00 81.33 79.50 79.59 8,841,900 79.59 Dec-06-02 81.50 82.75 81.07 82.32 7,594,800 82.32 Dec-05-02 84.90 84.98 82.60 83.06 6,900,000 83.06 Dec-03-02 86.72 87.03 85.15 85.21 7,027,800 85.21 Dec-02-02 88.60 89.46 86.30 87.30 9,694,200 87.30 Nov-29-02 87.71 88.05 86.76 86.92 2,980,700 86.92 Nov-27-02 85.90 88.11 85.85 87.70 8,209,800 87.70 Nov-26-02 86.15 86.15 84.39 85.06 8,560,800 85.06 Nov-25-02 84.63 86.25 83.52 86.20 8,651,200 86.20 Nov-22-02 83.95 85.17 83.80 84.43 9,053,300 84.43 Nov-21-02 82.05 84.92 82.05 84.90 12,737,200 84.90 Nov-20-02 77.95 81.71 77.90 81.61 9,070,900 81.61 Nov-19-02 78.24 79.45 77.84 78.37 6,918,400 78.37 Nov-18-02 80.80 80.99 79.08 79.18 7,321,300 79.18 Nov-15-02 80.38 80.40 79.01 80.01 11,367,800 80.01 Nov-14-02 80.38 80.99 79.40 80.72 9,662,800 80.72 Nov-13-02 79.50 80.33 77.98 79.35 11,984,700 79.35 Nov-12-02 77.50 79.90 77.30 79.15 9,027,700 79.15 Nov-11-02 77.59 78.36 76.70 77.29 7,386,400 77.29 Nov-08-02 78.50 79.29 77.20 77.59 8,119,600 77.59 Nov-07-02 80.00 80.00 78.32 78.95 11,036,800 78.95 Nov-06-02 80.80 81.88 80.05 81.54 10,480,800 81.54 Nov-05-02 81.75 82.01 80.47 81.68 10,466,700 81.68 Nov-04-02 81.99 83.81 81.70 82.50 12,006,000 82.50 Nov-01-02 78.90 80.50 78.32 80.40 9,395,200 80.40 Oct-31-02 78.67 79.79 78.50 78.94 9,864,300 78.94 Oct-30-02 77.00 79.40 76.02 78.67 12,865,800 78.67 Oct-29-02 76.56 77.05 74.20 76.74 11,455,200 76.74 Oct-28-02 75.15 77.50 74.56 76.56 12,544,900 76.56 Oct-25-02 72.50 74.62 72.16 74.56 7,514,200 74.56 Oct-24-02 75.50 75.55 71.75 72.10 10,524,000 72.10 Oct-23-02 74.40 74.97 72.46 74.60 12,441,900 74.60