| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $24.65 | $24.81 | $24.45 | $24.54 | 649,100 |
December 28 2001 | $24.53 | $24.65 | $24.32 | $24.61 | 1,264,000 |
December 27 2001 | $24.43 | $24.51 | $24.33 | $24.42 | 1,309,400 |
December 26 2001 | $23.64 | $24.32 | $23.61 | $24.32 | 700,000 |
December 24 2001 | $23.42 | $23.83 | $23.42 | $23.64 | 258,200 |
December 21 2001 | $23.50 | $23.75 | $23.32 | $23.63 | 1,108,400 |
December 20 2001 | $23.29 | $23.49 | $23.29 | $23.41 | 1,350,500 |
December 19 2001 | $23.29 | $23.57 | $23.01 | $23.53 | 770,100 |
December 18 2001 | $23.14 | $23.54 | $23.01 | $23.32 | 1,264,800 |
December 17 2001 | $22.98 | $23.25 | $22.71 | $23.08 | 2,434,300 |
December 14 2001 | $22.74 | $22.84 | $22.44 | $22.83 | 2,055,100 |
December 13 2001 | $22.89 | $22.89 | $22.44 | $22.60 | 1,415,600 |
December 12 2001 | $22.89 | $23.14 | $22.74 | $22.83 | 1,603,400 |
December 11 2001 | $23.29 | $23.29 | $22.83 | $23.01 | 1,506,800 |
December 10 2001 | $23.53 | $23.71 | $22.95 | $23.26 | 1,174,800 |
December 07 2001 | $23.73 | $23.98 | $23.26 | $23.75 | 1,235,000 |
December 06 2001 | $23.75 | $24.22 | $23.14 | $23.73 | 2,122,700 |
December 05 2001 | $24.17 | $24.41 | $23.65 | $23.75 | 2,095,200 |
December 04 2001 | $23.32 | $24.03 | $23.01 | $23.95 | 1,476,500 |
December 03 2001 | $22.95 | $23.43 | $22.84 | $23.41 | 664,900 |
November 30 2001 | $23.38 | $23.50 | $22.99 | $23.20 | 889,700 |
November 29 2001 | $22.90 | $23.68 | $22.90 | $23.61 | 987,200 |
November 28 2001 | $23.50 | $23.50 | $22.86 | $22.89 | 388,400 |
November 27 2001 | $22.92 | $23.59 | $22.92 | $23.50 | 631,700 |
November 26 2001 | $22.98 | $23.25 | $22.77 | $23.23 | 841,800 |
