| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $24.73 | $24.90 | $24.53 | $24.62 | 649,100 |
December 28 2001 | $24.61 | $24.74 | $24.41 | $24.69 | 1,264,000 |
December 27 2001 | $24.52 | $24.59 | $24.41 | $24.50 | 1,309,400 |
December 26 2001 | $23.72 | $24.41 | $23.68 | $24.41 | 700,000 |
December 24 2001 | $23.50 | $23.91 | $23.50 | $23.72 | 258,200 |
December 21 2001 | $23.58 | $23.83 | $23.40 | $23.71 | 1,108,400 |
December 20 2001 | $23.37 | $23.57 | $23.37 | $23.49 | 1,350,500 |
December 19 2001 | $23.37 | $23.65 | $23.09 | $23.61 | 770,100 |
December 18 2001 | $23.21 | $23.62 | $23.09 | $23.40 | 1,264,800 |
December 17 2001 | $23.06 | $23.32 | $22.79 | $23.15 | 2,434,300 |
December 14 2001 | $22.82 | $22.91 | $22.51 | $22.91 | 2,055,100 |
December 13 2001 | $22.97 | $22.97 | $22.51 | $22.68 | 1,415,600 |
December 12 2001 | $22.97 | $23.21 | $22.82 | $22.91 | 1,603,400 |
December 11 2001 | $23.37 | $23.37 | $22.91 | $23.09 | 1,506,800 |
December 10 2001 | $23.61 | $23.79 | $23.03 | $23.34 | 1,174,800 |
December 07 2001 | $23.81 | $24.06 | $23.34 | $23.83 | 1,235,000 |
December 06 2001 | $23.83 | $24.30 | $23.21 | $23.81 | 2,122,700 |
December 05 2001 | $24.25 | $24.49 | $23.73 | $23.83 | 2,095,200 |
December 04 2001 | $23.40 | $24.11 | $23.09 | $24.03 | 1,476,500 |
December 03 2001 | $23.03 | $23.51 | $22.92 | $23.49 | 664,900 |
November 30 2001 | $23.46 | $23.58 | $23.07 | $23.28 | 889,700 |
November 29 2001 | $22.98 | $23.76 | $22.98 | $23.69 | 987,200 |
November 28 2001 | $23.57 | $23.57 | $22.94 | $22.97 | 388,400 |
November 27 2001 | $23.00 | $23.67 | $23.00 | $23.57 | 631,700 |
November 26 2001 | $23.06 | $23.33 | $22.85 | $23.31 | 841,800 |
