| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $28.90 | $29.58 | $28.03 | $28.16 | 269,200 |
December 28 2001 | $28.75 | $29.64 | $28.65 | $28.99 | 241,500 |
December 27 2001 | $28.76 | $29.01 | $28.65 | $28.82 | 370,300 |
December 26 2001 | $28.80 | $29.60 | $28.80 | $28.91 | 86,800 |
December 24 2001 | $29.80 | $29.80 | $28.57 | $29.10 | 105,900 |
December 21 2001 | $29.40 | $29.93 | $28.78 | $29.80 | 326,800 |
December 20 2001 | $28.52 | $29.11 | $28.31 | $28.95 | 179,700 |
December 19 2001 | $28.00 | $29.30 | $27.75 | $28.86 | 264,400 |
December 18 2001 | $27.57 | $28.45 | $27.57 | $28.30 | 73,400 |
December 17 2001 | $26.66 | $27.90 | $26.25 | $27.75 | 201,700 |
December 14 2001 | $26.68 | $26.86 | $26.08 | $26.61 | 122,300 |
December 13 2001 | $26.16 | $27.25 | $26.00 | $26.69 | 276,600 |
December 12 2001 | $26.57 | $27.35 | $26.00 | $26.00 | 403,300 |
December 11 2001 | $28.30 | $28.54 | $26.25 | $26.80 | 664,200 |
December 10 2001 | $28.80 | $29.35 | $28.15 | $28.30 | 159,700 |
December 07 2001 | $28.69 | $29.36 | $28.26 | $29.31 | 255,200 |
December 06 2001 | $27.16 | $28.86 | $27.15 | $28.48 | 237,500 |
December 05 2001 | $26.73 | $27.42 | $26.55 | $27.10 | 275,800 |
December 04 2001 | $26.98 | $27.11 | $26.24 | $26.64 | 318,900 |
December 03 2001 | $27.36 | $27.65 | $26.86 | $26.95 | 133,600 |
November 30 2001 | $27.25 | $27.72 | $27.00 | $27.67 | 269,600 |
November 29 2001 | $27.85 | $27.85 | $26.52 | $27.18 | 253,000 |
November 28 2001 | $28.57 | $28.57 | $26.46 | $27.60 | 550,100 |
November 27 2001 | $28.15 | $28.59 | $27.36 | $28.50 | 499,200 |
November 26 2001 | $27.50 | $28.33 | $27.21 | $28.00 | 308,400 |
