| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $46.69 | $47.21 | $46.23 | $46.49 | 381,700 |
December 28 2001 | $46.04 | $46.51 | $46.03 | $46.48 | 310,400 |
December 27 2001 | $45.41 | $46.06 | $45.41 | $46.04 | 331,200 |
December 26 2001 | $45.14 | $45.86 | $45.14 | $45.43 | 213,500 |
December 24 2001 | $44.72 | $45.18 | $44.72 | $45.07 | 86,300 |
December 21 2001 | $44.16 | $44.81 | $43.55 | $44.81 | 399,600 |
December 20 2001 | $44.80 | $45.04 | $44.09 | $44.10 | 308,600 |
December 19 2001 | $44.72 | $44.95 | $44.16 | $44.79 | 197,600 |
December 18 2001 | $44.23 | $44.75 | $42.55 | $44.72 | 213,800 |
December 17 2001 | $43.78 | $44.54 | $43.77 | $44.20 | 372,200 |
December 14 2001 | $42.92 | $43.89 | $42.48 | $43.78 | 390,700 |
December 13 2001 | $43.53 | $43.68 | $42.92 | $42.92 | 398,900 |
December 12 2001 | $44.07 | $44.12 | $43.63 | $43.99 | 321,700 |
December 11 2001 | $44.19 | $44.20 | $43.40 | $44.07 | 505,400 |
December 10 2001 | $45.31 | $45.31 | $44.03 | $44.03 | 645,700 |
December 07 2001 | $45.37 | $45.90 | $45.37 | $45.54 | 391,800 |
December 06 2001 | $46.50 | $46.56 | $45.36 | $45.53 | 316,000 |
December 05 2001 | $48.00 | $48.00 | $46.39 | $46.67 | 285,400 |
December 04 2001 | $46.60 | $47.48 | $45.92 | $47.41 | 334,600 |
December 03 2001 | $46.95 | $46.95 | $46.43 | $46.59 | 292,700 |
November 30 2001 | $46.75 | $47.41 | $46.75 | $46.98 | 641,600 |
November 29 2001 | $45.45 | $46.85 | $45.31 | $46.44 | 328,700 |
November 28 2001 | $46.40 | $46.40 | $44.98 | $45.44 | 311,600 |
November 27 2001 | $45.51 | $46.75 | $45.47 | $46.39 | 348,700 |
November 26 2001 | $45.37 | $45.61 | $45.14 | $45.49 | 249,500 |
