| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $34.42 | $34.96 | $33.95 | $34.54 | 244,667 |
December 28 2001 | $35.02 | $35.61 | $34.25 | $34.84 | 336,100 |
December 27 2001 | $32.70 | $35.20 | $32.47 | $34.25 | 353,400 |
December 26 2001 | $31.57 | $34.25 | $31.46 | $32.23 | 228,100 |
December 24 2001 | $32.41 | $32.52 | $30.63 | $31.22 | 135,350 |
December 21 2001 | $32.29 | $33.24 | $30.98 | $32.11 | 391,883 |
December 20 2001 | $34.19 | $35.49 | $31.87 | $32.35 | 984,400 |
December 19 2001 | $35.73 | $36.98 | $35.61 | $35.73 | 452,850 |
December 18 2001 | $38.40 | $39.29 | $34.90 | $37.15 | 2,618,750 |
December 17 2001 | $31.46 | $33.47 | $30.86 | $33.06 | 347,883 |
December 14 2001 | $32.52 | $32.64 | $30.57 | $31.87 | 335,733 |
December 13 2001 | $32.35 | $34.60 | $31.40 | $33.12 | 533,133 |
December 12 2001 | $33.06 | $35.37 | $30.63 | $34.01 | 933,833 |
December 11 2001 | $28.37 | $33.83 | $28.37 | $33.06 | 1,437,433 |
December 10 2001 | $26.59 | $28.67 | $26.59 | $28.19 | 391,733 |
December 07 2001 | $25.28 | $27.30 | $24.99 | $27.00 | 491,483 |
December 06 2001 | $25.52 | $26.00 | $24.51 | $25.28 | 298,767 |
December 05 2001 | $24.63 | $26.17 | $24.33 | $25.22 | 520,550 |
December 04 2001 | $25.11 | $25.16 | $23.80 | $24.51 | 377,783 |
December 03 2001 | $25.11 | $25.52 | $24.45 | $24.63 | 226,717 |
November 30 2001 | $24.51 | $27.24 | $24.22 | $24.93 | 764,783 |
November 29 2001 | $23.86 | $24.45 | $23.80 | $24.33 | 211,533 |
November 28 2001 | $24.16 | $24.63 | $23.74 | $23.80 | 260,450 |
November 27 2001 | $24.63 | $24.69 | $23.74 | $24.45 | 720,333 |
November 26 2001 | $23.86 | $24.75 | $23.56 | $24.57 | 357,183 |
