| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $39.98 | $39.99 | $38.40 | $38.75 | 17,065,400 |
December 28 2001 | $40.50 | $40.95 | $39.68 | $40.00 | 3,185,300 |
December 27 2001 | $40.71 | $40.90 | $39.01 | $39.20 | 1,701,800 |
December 26 2001 | $38.97 | $40.95 | $38.70 | $40.71 | 837,000 |
December 24 2001 | $38.92 | $39.00 | $38.62 | $38.97 | 130,700 |
December 21 2001 | $38.93 | $39.21 | $38.23 | $38.90 | 708,700 |
December 20 2001 | $38.71 | $39.43 | $38.13 | $38.93 | 764,500 |
December 19 2001 | $37.85 | $40.04 | $37.00 | $38.96 | 1,141,500 |
December 18 2001 | $36.75 | $37.86 | $36.70 | $37.85 | 593,700 |
December 17 2001 | $35.60 | $36.60 | $35.40 | $36.22 | 433,000 |
December 14 2001 | $36.45 | $36.60 | $35.71 | $35.85 | 409,300 |
December 13 2001 | $36.24 | $36.70 | $35.69 | $35.85 | 585,300 |
December 12 2001 | $37.75 | $37.75 | $35.50 | $36.25 | 726,900 |
December 11 2001 | $38.50 | $38.50 | $37.35 | $37.50 | 562,100 |
December 10 2001 | $38.00 | $38.60 | $37.76 | $38.01 | 363,000 |
December 07 2001 | $38.84 | $38.84 | $37.85 | $38.25 | 318,600 |
December 06 2001 | $39.00 | $39.30 | $38.30 | $38.83 | 610,600 |
December 05 2001 | $38.00 | $39.20 | $38.00 | $38.65 | 1,845,400 |
December 04 2001 | $36.00 | $37.75 | $36.00 | $37.59 | 998,800 |
December 03 2001 | $36.75 | $36.85 | $35.81 | $36.00 | 533,500 |
November 30 2001 | $36.90 | $37.10 | $35.50 | $36.55 | 733,400 |
November 29 2001 | $36.51 | $37.35 | $35.69 | $36.77 | 555,100 |
November 28 2001 | $37.23 | $37.40 | $36.25 | $36.26 | 366,100 |
November 27 2001 | $37.40 | $37.60 | $36.75 | $37.22 | 494,100 |
November 26 2001 | $37.65 | $37.76 | $36.79 | $37.32 | 856,700 |
