| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $26.11 | $26.20 | $25.56 | $26.00 | 1,624,800 |
December 28 2001 | $25.44 | $25.80 | $25.33 | $25.74 | 917,800 |
December 27 2001 | $25.67 | $25.85 | $25.31 | $25.39 | 729,800 |
December 26 2001 | $25.51 | $26.03 | $25.44 | $25.89 | 765,000 |
December 24 2001 | $25.35 | $25.63 | $25.27 | $25.51 | 435,600 |
December 21 2001 | $25.02 | $25.35 | $24.93 | $25.35 | 1,057,000 |
December 20 2001 | $24.80 | $25.19 | $24.69 | $25.07 | 1,240,000 |
December 19 2001 | $24.87 | $25.00 | $24.72 | $24.85 | 1,548,400 |
December 18 2001 | $24.52 | $24.99 | $24.44 | $24.91 | 965,600 |
December 17 2001 | $24.19 | $24.65 | $24.08 | $24.52 | 890,200 |
December 14 2001 | $23.93 | $24.28 | $23.38 | $24.19 | 940,800 |
December 13 2001 | $23.34 | $24.22 | $23.27 | $23.70 | 1,389,600 |
December 12 2001 | $23.44 | $23.93 | $23.06 | $23.34 | 952,000 |
December 11 2001 | $23.24 | $23.75 | $23.13 | $23.49 | 686,800 |
December 10 2001 | $23.31 | $23.42 | $22.97 | $23.26 | 943,000 |
December 07 2001 | $23.42 | $23.64 | $22.95 | $23.32 | 953,000 |
December 06 2001 | $22.99 | $23.93 | $22.81 | $23.42 | 1,826,400 |
December 05 2001 | $23.03 | $23.86 | $22.43 | $22.71 | 1,868,400 |
December 04 2001 | $22.46 | $22.68 | $22.32 | $22.67 | 1,216,200 |
December 03 2001 | $22.03 | $22.44 | $21.86 | $22.18 | 1,076,600 |
November 30 2001 | $22.66 | $22.99 | $21.86 | $22.39 | 1,268,800 |
November 29 2001 | $22.77 | $22.88 | $22.17 | $22.62 | 1,553,800 |
November 28 2001 | $22.93 | $23.42 | $22.39 | $22.56 | 2,185,200 |
November 27 2001 | $23.97 | $24.02 | $22.84 | $23.12 | 1,331,000 |
November 26 2001 | $23.82 | $23.97 | $23.39 | $23.68 | 985,200 |
