| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $41.33 | $41.39 | $39.70 | $39.89 | 2,515,800 |
December 28 2001 | $40.94 | $41.49 | $40.70 | $41.05 | 2,967,400 |
December 27 2001 | $41.59 | $41.75 | $39.92 | $40.29 | 3,901,000 |
December 26 2001 | $40.41 | $41.94 | $40.41 | $41.27 | 3,151,600 |
December 24 2001 | $41.45 | $41.78 | $40.03 | $40.26 | 1,748,600 |
December 21 2001 | $40.20 | $41.82 | $39.99 | $41.22 | 7,577,400 |
December 20 2001 | $42.93 | $43.89 | $39.65 | $39.79 | 9,942,600 |
December 19 2001 | $42.98 | $44.11 | $42.95 | $43.55 | 4,444,800 |
December 18 2001 | $43.94 | $44.95 | $43.50 | $44.37 | 7,750,000 |
December 17 2001 | $41.07 | $43.85 | $40.97 | $43.30 | 8,742,700 |
December 14 2001 | $42.29 | $42.70 | $40.14 | $40.81 | 6,238,600 |
December 13 2001 | $41.61 | $43.94 | $41.61 | $42.12 | 9,458,200 |
December 12 2001 | $42.65 | $43.95 | $42.18 | $43.02 | 13,598,500 |
December 11 2001 | $41.35 | $42.05 | $40.83 | $40.90 | 7,363,200 |
December 10 2001 | $39.30 | $41.35 | $39.15 | $40.25 | 5,516,500 |
December 07 2001 | $40.38 | $40.50 | $39.50 | $39.93 | 6,753,100 |
December 06 2001 | $41.79 | $42.65 | $40.93 | $41.05 | 10,253,600 |
December 05 2001 | $40.15 | $42.50 | $39.90 | $42.02 | 13,322,900 |
December 04 2001 | $37.70 | $39.44 | $37.31 | $39.17 | 7,813,700 |
December 03 2001 | $37.61 | $38.09 | $36.66 | $37.31 | 5,939,000 |
November 30 2001 | $39.45 | $39.60 | $37.60 | $38.35 | 8,820,500 |
November 29 2001 | $38.30 | $39.95 | $37.95 | $39.92 | 9,592,700 |
November 28 2001 | $38.76 | $40.93 | $37.42 | $37.43 | 13,553,300 |
November 27 2001 | $39.09 | $40.05 | $37.65 | $39.40 | 13,003,500 |
November 26 2001 | $39.55 | $40.14 | $38.20 | $39.50 | 9,181,700 |
