| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $28.26 | $28.36 | $26.43 | $27.08 | 831,149 |
December 28 2001 | $27.89 | $29.33 | $27.87 | $27.93 | 1,583,323 |
December 27 2001 | $27.05 | $27.66 | $26.99 | $27.55 | 371,250 |
December 26 2001 | $27.16 | $27.33 | $26.91 | $26.95 | 204,750 |
December 24 2001 | $27.23 | $27.33 | $26.97 | $27.13 | 127,575 |
December 21 2001 | $27.03 | $27.32 | $26.87 | $27.22 | 489,600 |
December 20 2001 | $27.52 | $27.57 | $26.64 | $27.03 | 304,875 |
December 19 2001 | $27.33 | $27.45 | $27.18 | $27.41 | 213,525 |
December 18 2001 | $27.38 | $27.72 | $26.86 | $27.42 | 513,000 |
December 17 2001 | $26.84 | $27.64 | $26.80 | $27.29 | 448,650 |
December 14 2001 | $26.28 | $26.99 | $26.28 | $26.73 | 745,199 |
December 13 2001 | $27.14 | $27.89 | $26.28 | $26.28 | 467,325 |
December 12 2001 | $27.29 | $27.33 | $27.04 | $27.12 | 253,350 |
December 11 2001 | $27.16 | $27.60 | $27.14 | $27.29 | 275,850 |
December 10 2001 | $27.50 | $27.68 | $27.05 | $27.20 | 362,700 |
December 07 2001 | $26.73 | $27.93 | $26.64 | $27.57 | 703,574 |
December 06 2001 | $26.64 | $26.91 | $26.52 | $26.84 | 302,850 |
December 05 2001 | $25.61 | $27.07 | $25.57 | $27.00 | 652,049 |
December 04 2001 | $25.55 | $25.79 | $25.33 | $25.57 | 406,350 |
December 03 2001 | $25.46 | $25.79 | $25.44 | $25.55 | 295,200 |
November 30 2001 | $24.80 | $25.57 | $24.80 | $25.42 | 314,100 |
November 29 2001 | $24.40 | $25.18 | $24.28 | $24.80 | 211,500 |
November 28 2001 | $24.80 | $24.80 | $24.27 | $24.36 | 344,250 |
November 27 2001 | $24.64 | $25.13 | $24.52 | $24.83 | 230,625 |
November 26 2001 | $24.98 | $25.77 | $24.42 | $24.68 | 362,025 |