| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $24.26 | $24.64 | $24.24 | $24.43 | 1,781,400 |
December 28 2001 | $24.14 | $24.29 | $24.08 | $24.22 | 1,307,800 |
December 27 2001 | $23.92 | $24.11 | $23.90 | $24.08 | 3,794,600 |
December 26 2001 | $23.94 | $24.08 | $23.89 | $23.89 | 2,053,400 |
December 24 2001 | $24.00 | $24.01 | $23.92 | $23.93 | 536,000 |
December 21 2001 | $24.20 | $24.28 | $23.68 | $23.95 | 2,547,200 |
December 20 2001 | $24.04 | $24.43 | $23.95 | $23.95 | 2,616,000 |
December 19 2001 | $24.14 | $24.24 | $23.98 | $24.08 | 3,199,000 |
December 18 2001 | $24.57 | $24.66 | $24.11 | $24.14 | 2,758,600 |
December 17 2001 | $24.63 | $24.79 | $24.49 | $24.51 | 2,476,400 |
December 14 2001 | $24.43 | $24.77 | $24.34 | $24.54 | 1,960,400 |
December 13 2001 | $24.51 | $24.77 | $24.33 | $24.36 | 2,235,800 |
December 12 2001 | $23.83 | $24.73 | $23.58 | $24.53 | 2,440,800 |
December 11 2001 | $24.14 | $24.26 | $23.19 | $23.58 | 4,980,600 |
December 10 2001 | $24.75 | $24.75 | $23.74 | $23.85 | 2,446,800 |
December 07 2001 | $25.04 | $25.05 | $24.47 | $24.60 | 1,988,400 |
December 06 2001 | $25.13 | $25.75 | $24.99 | $25.04 | 2,722,400 |
December 05 2001 | $25.09 | $25.10 | $24.75 | $25.10 | 2,744,800 |
December 04 2001 | $25.21 | $25.24 | $25.01 | $25.02 | 1,611,400 |
December 03 2001 | $25.50 | $25.50 | $25.09 | $25.14 | 1,918,000 |
November 30 2001 | $25.36 | $25.54 | $25.27 | $25.50 | 1,310,000 |
November 29 2001 | $25.18 | $25.45 | $25.07 | $25.38 | 2,107,800 |
November 28 2001 | $25.49 | $25.49 | $25.19 | $25.19 | 1,251,200 |
November 27 2001 | $25.36 | $25.74 | $25.16 | $25.56 | 1,338,600 |
November 26 2001 | $25.46 | $25.80 | $25.45 | $25.67 | 1,848,800 |
