Date Open High Low Close Volume Adj. Close* Aug-13-03 36.80 36.84 36.39 36.50 8,106,200 36.50 Aug-12-03 36.75 36.75 36.35 36.71 8,645,100 36.71 Aug-11-03 36.50 36.78 35.58 36.52 9,115,700 36.52 Aug-08-03 36.35 36.61 36.35 36.52 13,370,600 36.52 Aug-07-03 35.61 36.35 35.61 36.25 14,103,000 36.25 Aug-06-03 35.40 35.94 35.25 35.75 13,184,200 35.75 Aug-05-03 35.70 35.84 35.31 35.35 11,673,200 35.35 Aug-04-03 35.50 35.74 35.12 35.61 12,784,900 35.61 Aug-01-03 35.57 35.58 35.21 35.33 13,680,100 35.33 Jul-31-03 35.87 36.18 35.46 35.58 17,034,800 35.58 Jul-30-03 35.68 35.74 35.32 35.32 11,486,200 35.32 Jul-29-03 35.75 35.81 35.32 35.43 13,576,600 35.43 Jul-28-03 35.70 35.98 35.58 35.75 14,999,300 35.75 Jul-25-03 35.25 35.79 35.17 35.76 10,994,400 35.76 Jul-24-03 35.74 35.93 35.21 35.25 10,877,900 35.25 Jul-23-03 35.72 35.77 35.30 35.67 8,493,600 35.67 Jul-22-03 35.41 35.90 35.26 35.72 9,317,400 35.72 Jul-21-03 35.80 35.84 35.28 35.38 9,359,000 35.38 Jul-18-03 35.50 35.89 35.17 35.88 13,314,700 35.88 Jul-17-03 34.92 35.33 34.90 35.20 12,737,400 35.20 Jul-16-03 35.27 35.45 34.91 34.92 13,334,600 34.92 Jul-15-03 35.40 35.40 34.94 35.19 12,376,900 35.19 Jul-14-03 35.62 35.85 35.25 35.30 12,027,200 35.30 Jul-11-03 35.32 35.79 35.32 35.60 9,433,600 35.60 Jul-10-03 35.86 35.86 35.49 35.50 13,235,700 35.50 Jul-09-03 35.65 35.95 35.31 35.86 14,858,800 35.86 Jul-08-03 35.85 36.01 35.51 35.65 11,209,500 35.65 Jul-07-03 36.10 36.40 36.00 36.05 10,999,500 36.05 Jul-03-03 36.10 36.25 35.80 36.06 6,905,200 36.06 Jul-02-03 36.03 36.29 35.86 36.28 11,313,500 36.28 Jul-01-03 35.95 36.30 35.55 36.18 12,560,800 36.18 Jun-30-03 36.43 36.61 35.91 35.91 13,997,200 35.91 Jun-27-03 36.63 36.77 36.21 36.37 8,980,400 36.37 Jun-26-03 36.45 36.80 36.31 36.70 9,045,000 36.70 Jun-25-03 36.84 37.22 36.60 36.66 11,589,700 36.66 Jun-24-03 36.94 37.00 36.75 36.90 13,179,500 36.90 Jun-23-03 36.83 36.99 36.65 36.94 9,594,900 36.94 Jun-20-03 36.98 37.20 36.79 36.89 20,441,200 36.89 Jun-19-03 37.30 37.30 36.85 36.88 11,749,900 36.88 Jun-18-03 37.67 37.72 37.05 37.34 12,838,200 37.34 Jun-17-03 38.31 38.31 37.56 37.67 13,476,200 37.67 Jun-16-03 37.93 38.31 37.73 38.31 11,095,400 38.31 Jun-13-03 38.19 38.25 37.45 37.93 9,909,500 37.93 Jun-12-03 38.20 38.45 37.87 38.20 10,611,200 38.20 Jun-11-03 37.75 38.20 37.71 38.20 12,358,100 38.20 Jun-10-03 37.60 37.64 37.23 37.54 9,069,100 37.54 Jun-09-03 37.26 37.60 37.21 37.46 8,042,400 37.46 Jun-06-03 37.29 37.71 37.15 37.34 12,194,000 37.34 Jun-05-03 37.30 37.30 36.78 37.16 10,907,400 37.16 Jun-04-03 36.97 37.47 36.88 37.40 12,381,100 37.40 Jun-03-03 36.73 36.98 36.55 36.98 11,542,200 36.98 Jun-02-03 36.53 36.75 36.36 36.58 11,442,600 36.58 May-30-03 35.97 36.48 35.95 36.40 12,885,000 36.40 May-29-03 36.45 36.58 35.82 35.97 10,919,500 35.97 May-28-03 36.51 36.69 36.20 36.45 11,783,600 36.45 May-27-03 35.80 36.77 35.75 36.71 15,413,000 36.71 May-23-03 35.85 36.31 35.72 35.98 9,475,200 35.98 May-22-03 35.64 35.97 35.59 35.95 12,442,200 35.95 May-21-03 35.32 35.83 35.08 35.79 14,260,600 35.79 May-20-03 35.19 35.49 35.12 35.32 10,327,700 35.32 May-19-03 35.17 35.30 35.02 35.04 9,147,100 35.04 May-16-03 35.30 35.56 35.23 35.45 11,237,700 35.45 May-15-03 35.32 35.44 35.08 35.29 8,949,800 35.29 May-14-03 35.57 35.63 35.12 35.21 10,511,500 35.21 May-13-03 35.59 35.66 35.32 35.53 11,035,700 35.53 May-12-03 35.37 35.60 35.21 35.55 12,257,500 35.55 May-09-03 35.33 35.56 35.17 35.47 8,604,500 35.47 May-08-03 35.20 35.71 35.13 35.34 9,054,400 35.34 May-07-03 35.21 35.60 35.11 35.41 9,740,600 35.41 May-06-03 35.48 35.67 35.06 35.20 14,761,700 35.20 May-05-03 36.15 36.21 35.40 35.45 12,596,200 35.45 May-02-03 35.48 36.09 35.48 36.04 12,745,600 36.04 May-01-03 35.32 35.77 34.99 35.48 13,476,700 35.48 Apr-30-03 34.72 35.30 34.69 35.20 20,392,200 35.20 Apr-29-03 35.25 35.40 34.70 34.83 11,393,000 34.83 Apr-28-03 34.88 35.60 34.82 35.41 11,482,100 35.41 Apr-25-03 35.00 35.01 34.50 34.79 11,468,800 34.79 Apr-24-03 35.05 35.33 34.90 35.13 8,994,600 35.13 Apr-23-03 35.17 35.34 34.81 35.34 12,681,600 35.34 Apr-22-03 34.69 35.57 34.50 35.42 11,554,900 35.42 Apr-21-03 35.10 35.16 34.70 34.87 8,200,400 34.87 Apr-17-03 34.47 35.06 34.47 35.03 9,032,300 35.03 Apr-16-03 35.17 35.17 34.48 34.69 9,622,300 34.69 Apr-15-03 34.89 35.10 34.61 35.05 8,858,200 35.05 Apr-14-03 34.26 34.91 34.26 34.87 8,152,000 34.87 Apr-11-03 34.60 34.90 34.20 34.33 9,260,300 34.33 Apr-10-03 34.49 34.80 34.32 34.68 8,725,400 34.68 Apr-09-03 34.90 35.21 34.40 34.47 11,925,300 34.47 Apr-08-03 35.00 35.08 34.45 34.58 12,540,700 34.58 Apr-07-03 35.98 36.00 35.00 35.05 11,947,700 35.05 Apr-04-03 35.26 35.57 35.20 35.52 10,387,200 35.52 Apr-03-03 35.71 35.84 34.94 35.05 12,929,200 35.05 Apr-02-03 35.95 35.99 35.61 35.70 9,436,800 35.70 Apr-01-03 35.25 35.85 35.13 35.65 11,611,000 35.65 Mar-31-03 35.45 35.65 34.87 34.95 14,409,200 34.95 Mar-28-03 35.62 36.20 35.62 36.03 8,197,300 36.03 Mar-27-03 35.70 36.15 35.52 35.92 10,586,700 35.92 Mar-26-03 35.75 36.12 35.73 35.86 13,101,600 35.86 Mar-25-03 35.65 36.15 35.55 35.67 11,220,700 35.67 Mar-24-03 35.95 36.01 35.30 35.31 12,115,300 35.31 Mar-21-03 36.00 36.01 35.57 36.00 14,987,200 36.00 Mar-20-03 35.37 35.89 35.26 35.59 12,171,300 35.59 Mar-19-03 35.30 35.73 35.21 35.59 12,074,500 35.59 Mar-18-03 34.98 35.25 34.62 35.25 12,781,400 35.25 Mar-17-03 34.45 35.25 34.32 35.05 17,120,900 35.05 Mar-14-03 34.55 34.80 34.04 34.39 15,109,200 34.39 Mar-13-03 34.38 34.64 33.92 34.49 13,468,400 34.49 Mar-12-03 34.57 34.57 33.23 34.06 18,850,500 34.06 Mar-11-03 34.75 34.94 34.55 34.57 13,179,300 34.57 Mar-10-03 34.79 34.88 34.35 34.35 11,639,200 34.35 Mar-07-03 34.10 34.88 34.08 34.79 13,199,300 34.79 Mar-06-03 34.75 34.86 34.41 34.56 12,140,800 34.56 Mar-05-03 34.23 34.92 34.22 34.92 12,192,000 34.92 Mar-04-03 34.70 34.74 34.17 34.23 10,453,100 34.23 Mar-03-03 34.39 34.73 34.20 34.46 12,094,000 34.46 Feb-28-03 34.15 34.43 33.92 34.02 12,936,600 34.02 Feb-27-03 33.94 34.30 33.81 33.98 12,705,200 33.98 Feb-26-03 33.91 34.14 33.63 33.84 12,328,300 33.84 Feb-25-03 33.65 34.19 33.54 34.14 13,866,500 34.14 Feb-24-03 33.93 34.40 33.82 34.00 12,191,800 34.00 Feb-21-03 33.95 34.28 33.53 34.18 13,706,200 34.18 Feb-20-03 34.00 34.14 33.45 33.63 9,317,900 33.63 Feb-19-03 33.76 33.93 33.47 33.78 9,364,800 33.78 Feb-18-03 33.70 34.09 33.36 33.75 12,118,700 33.75 Feb-14-03 33.05 33.49 32.60 33.44 12,265,900 33.44 Feb-13-03 32.70 33.33 32.32 33.13 11,359,900 33.13 Feb-12-03 33.37 33.45 32.69 32.70 9,607,600 32.70 Feb-11-03 33.85 33.86 33.01 33.37 9,983,900 33.37 Feb-10-03 33.55 33.74 33.16 33.61 10,395,000 33.61 Feb-07-03 33.85 33.90 33.06 33.35 9,300,500 33.35 Feb-06-03 33.70 33.77 33.17 33.61 11,956,900 33.61 Feb-05-03 34.98 35.09 33.95 34.13 12,156,500 34.13 Feb-04-03 34.50 34.78 33.85 34.63 12,801,300 34.63 Feb-03-03 34.16 34.67 34.03 34.63 12,181,700 34.63 Jan-31-03 33.23 34.36 32.99 34.15 16,386,900 34.15 Jan-30-03 34.43 34.44 33.19 33.23 16,315,000 33.23 Jan-29-03 33.45 34.25 32.96 33.85 17,058,100 33.85 Jan-28-03 32.25 32.94 32.05 32.66 15,268,600 32.66 Jan-27-03 32.50 32.85 31.58 31.82 14,653,000 31.82 Jan-24-03 33.20 33.32 32.40 32.69 12,763,400 32.69 Jan-23-03 33.35 33.63 33.21 33.41 10,857,800 33.41 Jan-22-03 33.76 34.10 33.39 33.49 15,991,200 33.49 Jan-21-03 34.41 34.55 33.90 33.92 12,169,800 33.92 Jan-17-03 35.09 35.09 34.70 34.72 10,826,900 34.72 Jan-16-03 35.18 35.44 34.89 35.09 10,829,300 35.09 Jan-14-03 34.98 35.45 34.85 35.42 9,594,700 35.42 Jan-13-03 35.19 35.36 34.88 35.10 10,181,400 35.10 Jan-09-03 35.10 35.85 35.10 35.74 11,459,700 35.74 Jan-08-03 35.15 35.19 34.81 35.00 12,677,600 35.00 Jan-07-03 36.05 36.06 35.14 35.15 14,600,300 35.15 Jan-06-03 35.45 36.60 35.41 36.38 11,925,100 36.38 Jan-03-03 35.25 35.63 35.20 35.50 9,221,900 35.50 Jan-02-03 35.00 35.55 34.97 35.47 12,798,800 35.47 Dec-31-02 34.74 35.00 34.21 34.94 11,602,600 34.94 Dec-30-02 34.88 35.10 34.72 34.75 13,358,300 34.75 Dec-27-02 35.35 35.52 34.60 34.64 10,271,000 34.64 Dec-26-02 35.62 35.96 35.21 35.32 7,451,900 35.32 Dec-24-02 35.75 35.90 35.40 35.42 4,196,900 35.42 Dec-23-02 36.05 36.22 35.65 35.75 10,108,900 35.75 Dec-20-02 35.65 35.80 35.12 35.70 20,709,100 35.70 Dec-19-02 35.15 35.58 34.91 35.15 11,564,100 35.15 Dec-18-02 35.38 35.64 35.01 35.54 12,531,800 35.54 Dec-17-02 35.90 36.05 35.20 35.52 11,299,500 35.52 Dec-16-02 35.40 36.06 35.30 35.86 13,512,600 35.86 Dec-13-02 34.63 35.54 34.52 35.04 15,616,600 35.04 Dec-12-02 35.00 35.07 34.66 34.88 9,573,800 34.88 Dec-11-02 35.15 35.38 34.65 35.02 9,995,200 35.02 Dec-10-02 34.30 35.08 34.25 35.04 9,500,900 35.04 Dec-09-02 35.15 35.35 34.39 34.51 12,036,000 34.51 Dec-06-02 34.40 35.15 34.34 35.15 12,631,000 35.15 Dec-05-02 34.77 34.90 34.41 34.77 11,348,800 34.77 Dec-03-02 34.30 35.07 34.30 34.90 12,990,600 34.90 Dec-02-02 35.15 35.40 34.10 34.58 11,803,800 34.58 Nov-29-02 34.98 34.98 34.63 34.80 5,203,700 34.80 Nov-27-02 34.55 35.03 34.25 34.96 10,478,900 34.96 Nov-26-02 34.10 34.37 33.82 33.96 11,773,100 33.96 Nov-25-02 34.10 34.74 33.92 34.60 9,496,300 34.60 Nov-22-02 34.81 34.84 34.05 34.22 14,077,300 34.22 Nov-21-02 35.38 35.40 34.60 34.86 12,584,600 34.86 Nov-20-02 34.90 35.40 34.85 35.24 10,245,800 35.24 Nov-19-02 35.00 35.48 34.86 35.20 9,911,900 35.20 Nov-18-02 35.01 35.28 34.53 34.97 8,947,500 34.97 Nov-15-02 34.25 34.99 34.22 34.85 11,186,000 34.85 Nov-14-02 33.95 34.85 33.83 34.50 13,057,100 34.50 Nov-13-02 34.15 34.37 33.00 33.40 12,262,900 33.40 Nov-12-02 34.25 34.59 33.78 34.04 10,448,700 34.04 Nov-11-02 34.65 34.84 33.60 33.87 8,758,800 33.87 Nov-08-02 34.70 34.80 34.41 34.61 9,743,200 34.61 Nov-07-02 34.95 35.10 34.01 34.48 10,042,900 34.48 Nov-06-02 35.35 35.48 34.20 35.11 13,006,800 35.11 Nov-05-02 34.51 35.85 34.30 35.58 13,838,300 35.58 Nov-04-02 34.50 34.75 34.02 34.26 12,400,600 34.26 Nov-01-02 33.80 34.84 33.72 34.66 12,021,700 34.66 Oct-31-02 34.32 35.24 33.11 33.66 19,459,100 33.66 Oct-30-02 33.45 34.19 33.30 34.08 14,989,100 34.08 Oct-29-02 33.50 34.11 32.57 33.23 15,179,700 33.23 Oct-28-02 34.86 35.14 34.22 34.64 8,998,200 34.64 Oct-25-02 34.20 35.15 34.14 35.11 11,126,200 35.11 Oct-24-02 35.50 35.56 34.32 34.67 9,756,800 34.67 Oct-23-02 34.65 35.24 33.97 35.13 12,338,700 35.13