| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $25.62 | $25.72 | $25.09 | $25.52 | 1,613,600 |
December 28 2001 | $24.96 | $25.32 | $24.86 | $25.27 | 917,800 |
December 27 2001 | $25.20 | $25.37 | $24.84 | $24.91 | 729,800 |
December 26 2001 | $25.04 | $25.55 | $24.97 | $25.41 | 765,000 |
December 24 2001 | $24.88 | $25.15 | $24.80 | $25.04 | 435,600 |
December 21 2001 | $24.55 | $24.88 | $24.47 | $24.88 | 1,057,000 |
December 20 2001 | $24.34 | $24.72 | $24.23 | $24.61 | 1,240,000 |
December 19 2001 | $24.41 | $24.54 | $24.26 | $24.39 | 1,548,400 |
December 18 2001 | $24.06 | $24.53 | $23.99 | $24.45 | 965,600 |
December 17 2001 | $23.74 | $24.20 | $23.64 | $24.06 | 890,200 |
December 14 2001 | $23.49 | $23.83 | $22.95 | $23.74 | 940,800 |
December 13 2001 | $22.91 | $23.77 | $22.84 | $23.26 | 1,389,600 |
December 12 2001 | $23.01 | $23.48 | $22.63 | $22.90 | 952,000 |
December 11 2001 | $22.81 | $23.31 | $22.70 | $23.05 | 686,800 |
December 10 2001 | $22.88 | $22.99 | $22.54 | $22.83 | 943,000 |
December 07 2001 | $22.98 | $23.20 | $22.53 | $22.88 | 953,000 |
December 06 2001 | $22.56 | $23.49 | $22.39 | $22.98 | 1,826,400 |
December 05 2001 | $22.60 | $23.42 | $22.01 | $22.29 | 1,868,400 |
December 04 2001 | $22.05 | $22.26 | $21.90 | $22.25 | 1,216,200 |
December 03 2001 | $21.62 | $22.03 | $21.46 | $21.77 | 1,076,600 |
November 30 2001 | $22.24 | $22.56 | $21.46 | $21.98 | 1,268,600 |
November 29 2001 | $22.35 | $22.46 | $21.76 | $22.20 | 1,553,800 |
November 28 2001 | $22.51 | $22.99 | $21.97 | $22.14 | 2,185,200 |
November 27 2001 | $23.52 | $23.57 | $22.42 | $22.69 | 1,331,000 |
November 26 2001 | $23.37 | $23.52 | $22.95 | $23.24 | 985,200 |
