| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $72.21 | $72.21 | $68.92 | $68.93 | 1,989,500 |
December 28 2001 | $70.15 | $72.51 | $70.14 | $72.23 | 1,893,000 |
December 27 2001 | $70.56 | $71.20 | $69.10 | $70.25 | 1,259,800 |
December 26 2001 | $69.95 | $71.39 | $69.44 | $70.43 | 1,112,000 |
December 24 2001 | $68.66 | $70.04 | $68.28 | $69.57 | 786,800 |
December 21 2001 | $67.60 | $69.38 | $67.25 | $68.28 | 2,869,100 |
December 20 2001 | $70.08 | $70.66 | $67.58 | $67.60 | 2,516,600 |
December 19 2001 | $70.78 | $72.60 | $69.50 | $69.94 | 3,413,400 |
December 18 2001 | $70.70 | $72.39 | $70.47 | $71.16 | 2,424,100 |
December 17 2001 | $67.52 | $71.42 | $67.51 | $70.99 | 4,052,800 |
December 14 2001 | $67.17 | $68.75 | $63.67 | $67.70 | 7,026,100 |
December 13 2001 | $66.92 | $68.88 | $66.34 | $67.41 | 2,787,100 |
December 12 2001 | $68.08 | $68.22 | $64.95 | $67.29 | 4,253,000 |
December 11 2001 | $65.46 | $68.64 | $64.80 | $67.75 | 4,672,700 |
December 10 2001 | $68.59 | $68.93 | $64.81 | $64.81 | 5,033,500 |
December 07 2001 | $71.17 | $71.25 | $68.43 | $68.75 | 2,903,300 |
December 06 2001 | $70.99 | $73.32 | $70.74 | $71.15 | 2,517,300 |
December 05 2001 | $70.75 | $72.01 | $70.00 | $70.76 | 3,695,800 |
December 04 2001 | $69.25 | $69.50 | $66.55 | $69.43 | 3,594,500 |
December 03 2001 | $69.75 | $71.19 | $68.94 | $69.26 | 3,136,600 |
November 30 2001 | $68.75 | $70.68 | $68.62 | $70.30 | 3,333,200 |
November 29 2001 | $67.00 | $69.27 | $66.15 | $69.21 | 3,395,400 |
November 28 2001 | $69.30 | $69.40 | $66.70 | $67.23 | 3,676,400 |
November 27 2001 | $70.04 | $70.47 | $68.33 | $69.67 | 2,716,500 |
November 26 2001 | $67.19 | $70.37 | $66.66 | $70.31 | 3,402,800 |
