| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $33.09 | $33.60 | $33.04 | $33.54 | 529,400 |
December 28 2001 | $33.09 | $33.60 | $32.78 | $33.60 | 931,200 |
December 27 2001 | $33.44 | $33.46 | $32.88 | $33.09 | 940,800 |
December 26 2001 | $33.23 | $33.56 | $33.02 | $33.56 | 616,000 |
December 24 2001 | $32.86 | $33.48 | $32.86 | $33.27 | 402,200 |
December 21 2001 | $32.61 | $32.98 | $32.53 | $32.90 | 1,416,000 |
December 20 2001 | $32.57 | $32.71 | $32.38 | $32.51 | 554,000 |
December 19 2001 | $32.61 | $32.82 | $32.48 | $32.67 | 756,800 |
December 18 2001 | $32.22 | $32.78 | $32.21 | $32.66 | 667,600 |
December 17 2001 | $32.34 | $32.67 | $32.15 | $32.22 | 659,800 |
December 14 2001 | $32.42 | $32.69 | $31.84 | $32.36 | 787,200 |
December 13 2001 | $31.49 | $32.48 | $31.49 | $32.46 | 941,600 |
December 12 2001 | $31.74 | $32.15 | $31.22 | $31.61 | 753,800 |
December 11 2001 | $30.90 | $32.02 | $30.80 | $31.54 | 1,259,000 |
December 10 2001 | $31.53 | $31.86 | $30.33 | $30.80 | 1,973,200 |
December 07 2001 | $32.11 | $32.46 | $31.59 | $31.63 | 811,800 |
December 06 2001 | $32.19 | $32.48 | $31.53 | $32.28 | 1,412,200 |
December 05 2001 | $32.15 | $33.13 | $32.15 | $32.46 | 1,248,000 |
December 04 2001 | $32.28 | $32.56 | $32.12 | $32.15 | 932,400 |
December 03 2001 | $31.70 | $32.11 | $31.36 | $31.97 | 932,200 |
November 30 2001 | $31.95 | $32.29 | $31.32 | $31.90 | 1,142,800 |
November 29 2001 | $31.72 | $32.14 | $31.32 | $32.05 | 1,291,600 |
November 28 2001 | $31.78 | $32.67 | $30.29 | $31.53 | 5,247,000 |
November 27 2001 | $33.46 | $33.65 | $32.11 | $32.11 | 2,260,800 |
November 26 2001 | $34.02 | $34.06 | $33.56 | $33.56 | 831,800 |
