| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $25.44 | $25.54 | $23.77 | $24.59 | 652,900 |
December 28 2001 | $24.66 | $25.90 | $24.62 | $25.54 | 624,000 |
December 27 2001 | $23.85 | $24.98 | $23.85 | $24.69 | 788,800 |
December 26 2001 | $23.30 | $24.64 | $22.76 | $23.97 | 624,900 |
December 24 2001 | $23.25 | $23.50 | $23.09 | $23.09 | 283,200 |
December 21 2001 | $21.76 | $23.26 | $21.76 | $22.91 | 977,300 |
December 20 2001 | $22.44 | $23.42 | $22.26 | $22.35 | 975,000 |
December 19 2001 | $23.86 | $23.99 | $22.36 | $22.51 | 1,170,000 |
December 18 2001 | $24.60 | $25.20 | $23.51 | $23.89 | 725,700 |
December 17 2001 | $23.68 | $24.94 | $23.51 | $24.48 | 459,000 |
December 14 2001 | $24.79 | $25.13 | $23.58 | $24.14 | 510,100 |
December 13 2001 | $23.98 | $25.70 | $23.50 | $24.75 | 785,500 |
December 12 2001 | $24.54 | $24.77 | $22.95 | $24.30 | 667,700 |
December 11 2001 | $25.47 | $25.50 | $23.83 | $24.26 | 879,300 |
December 10 2001 | $27.25 | $27.25 | $24.42 | $24.62 | 809,900 |
December 07 2001 | $27.30 | $27.81 | $26.81 | $27.29 | 563,400 |
December 06 2001 | $26.99 | $28.84 | $26.91 | $27.53 | 1,210,000 |
December 05 2001 | $25.70 | $27.24 | $25.68 | $26.95 | 1,510,000 |
December 04 2001 | $24.86 | $25.69 | $24.68 | $25.36 | 1,610,000 |
December 03 2001 | $25.20 | $25.20 | $24.00 | $24.67 | 500,400 |
November 30 2001 | $25.10 | $25.70 | $24.86 | $25.30 | 796,700 |
November 29 2001 | $25.80 | $25.89 | $24.70 | $25.14 | 958,300 |
November 28 2001 | $26.94 | $27.00 | $25.30 | $25.57 | 734,500 |
November 27 2001 | $26.64 | $27.80 | $26.62 | $27.03 | 494,700 |
November 26 2001 | $27.08 | $27.31 | $26.31 | $26.96 | 656,600 |
