| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $27.51 | $27.83 | $27.29 | $27.29 | 3,782,000 |
December 28 2001 | $27.12 | $27.61 | $27.00 | $27.57 | 2,245,875 |
December 27 2001 | $26.44 | $27.14 | $26.37 | $27.12 | 2,559,000 |
December 26 2001 | $26.41 | $26.65 | $26.05 | $26.57 | 3,793,813 |
December 24 2001 | $26.79 | $27.07 | $26.38 | $26.43 | 3,501,875 |
December 21 2001 | $27.76 | $27.78 | $26.90 | $27.28 | 4,305,188 |
December 20 2001 | $27.21 | $27.53 | $27.00 | $27.07 | 3,110,500 |
December 19 2001 | $26.93 | $27.64 | $26.89 | $27.07 | 5,264,563 |
December 18 2001 | $26.86 | $27.25 | $26.75 | $27.14 | 6,151,188 |
December 17 2001 | $26.02 | $27.07 | $25.95 | $26.51 | 4,562,188 |
December 14 2001 | $25.93 | $26.20 | $25.61 | $26.08 | 3,243,125 |
December 13 2001 | $26.44 | $26.45 | $25.81 | $26.06 | 3,910,500 |
December 12 2001 | $26.43 | $27.07 | $26.22 | $26.59 | 8,176,563 |
December 11 2001 | $26.04 | $26.61 | $25.81 | $26.19 | 4,806,438 |
December 10 2001 | $26.20 | $26.41 | $25.67 | $25.90 | 4,636,938 |
December 07 2001 | $25.88 | $26.51 | $25.54 | $26.23 | 9,119,000 |
December 06 2001 | $24.87 | $25.87 | $24.80 | $25.47 | 8,642,313 |
December 05 2001 | $24.63 | $24.91 | $24.45 | $24.76 | 8,707,625 |
December 04 2001 | $23.60 | $24.34 | $23.52 | $24.14 | 5,139,500 |
December 03 2001 | $23.71 | $24.00 | $22.99 | $23.60 | 6,030,625 |
November 30 2001 | $23.10 | $23.96 | $23.00 | $23.71 | 10,978,313 |
November 29 2001 | $22.75 | $23.28 | $22.71 | $23.10 | 5,737,188 |
November 28 2001 | $22.96 | $23.04 | $22.63 | $22.75 | 4,831,063 |
November 27 2001 | $22.75 | $23.07 | $22.47 | $22.77 | 6,606,750 |
November 26 2001 | $22.47 | $22.85 | $22.36 | $22.75 | 4,436,625 |