| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $34.55 | $35.09 | $34.07 | $34.67 | 244,667 |
December 28 2001 | $35.15 | $35.74 | $34.37 | $34.97 | 336,100 |
December 27 2001 | $32.82 | $35.33 | $32.59 | $34.37 | 353,400 |
December 26 2001 | $31.69 | $34.37 | $31.57 | $32.35 | 228,100 |
December 24 2001 | $32.53 | $32.65 | $30.74 | $31.33 | 135,350 |
December 21 2001 | $32.41 | $33.36 | $31.10 | $32.23 | 391,883 |
December 20 2001 | $34.31 | $35.62 | $31.99 | $32.47 | 984,400 |
December 19 2001 | $35.86 | $37.11 | $35.74 | $35.86 | 452,850 |
December 18 2001 | $38.54 | $39.44 | $35.03 | $37.29 | 2,618,750 |
December 17 2001 | $31.57 | $33.60 | $30.98 | $33.18 | 347,883 |
December 14 2001 | $32.65 | $32.76 | $30.68 | $31.99 | 335,733 |
December 13 2001 | $32.47 | $34.73 | $31.51 | $33.24 | 533,133 |
December 12 2001 | $33.18 | $35.50 | $30.74 | $34.13 | 933,833 |
December 11 2001 | $28.48 | $33.96 | $28.48 | $33.18 | 1,437,433 |
December 10 2001 | $26.69 | $28.77 | $26.69 | $28.30 | 391,733 |
December 07 2001 | $25.38 | $27.40 | $25.08 | $27.10 | 491,483 |
December 06 2001 | $25.62 | $26.09 | $24.60 | $25.38 | 298,767 |
December 05 2001 | $24.72 | $26.27 | $24.42 | $25.32 | 520,550 |
December 04 2001 | $25.20 | $25.26 | $23.89 | $24.60 | 377,783 |
December 03 2001 | $25.20 | $25.62 | $24.54 | $24.72 | 226,717 |
November 30 2001 | $24.60 | $27.34 | $24.31 | $25.02 | 764,783 |
November 29 2001 | $23.95 | $24.54 | $23.89 | $24.42 | 211,533 |
November 28 2001 | $24.25 | $24.72 | $23.83 | $23.89 | 260,450 |
November 27 2001 | $24.72 | $24.78 | $23.83 | $24.54 | 720,333 |
November 26 2001 | $23.95 | $24.84 | $23.65 | $24.66 | 357,183 |
