| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $32.99 | $33.50 | $32.95 | $33.45 | 529,400 |
December 28 2001 | $33.00 | $33.51 | $32.68 | $33.51 | 931,200 |
December 27 2001 | $33.34 | $33.36 | $32.78 | $33.00 | 940,800 |
December 26 2001 | $33.14 | $33.46 | $32.93 | $33.46 | 616,000 |
December 24 2001 | $32.76 | $33.38 | $32.76 | $33.18 | 402,200 |
December 21 2001 | $32.52 | $32.89 | $32.43 | $32.81 | 1,416,000 |
December 20 2001 | $32.47 | $32.62 | $32.28 | $32.41 | 554,000 |
December 19 2001 | $32.52 | $32.72 | $32.39 | $32.58 | 756,800 |
December 18 2001 | $32.13 | $32.68 | $32.12 | $32.57 | 667,600 |
December 17 2001 | $32.25 | $32.58 | $32.06 | $32.13 | 659,800 |
December 14 2001 | $32.33 | $32.60 | $31.75 | $32.26 | 787,200 |
December 13 2001 | $31.40 | $32.39 | $31.40 | $32.37 | 941,600 |
December 12 2001 | $31.65 | $32.06 | $31.13 | $31.51 | 753,800 |
December 11 2001 | $30.81 | $31.92 | $30.72 | $31.45 | 1,259,000 |
December 10 2001 | $31.44 | $31.77 | $30.24 | $30.72 | 1,973,200 |
December 07 2001 | $32.02 | $32.37 | $31.50 | $31.54 | 811,800 |
December 06 2001 | $32.10 | $32.39 | $31.44 | $32.19 | 1,412,200 |
December 05 2001 | $32.06 | $33.03 | $32.06 | $32.37 | 1,248,000 |
December 04 2001 | $32.19 | $32.47 | $32.03 | $32.06 | 932,400 |
December 03 2001 | $31.61 | $32.02 | $31.27 | $31.88 | 932,200 |
November 30 2001 | $31.85 | $32.20 | $31.23 | $31.81 | 1,142,800 |
November 29 2001 | $31.63 | $32.05 | $31.23 | $31.96 | 1,291,600 |
November 28 2001 | $31.69 | $32.57 | $30.20 | $31.44 | 5,247,000 |
November 27 2001 | $33.36 | $33.55 | $32.02 | $32.02 | 2,260,800 |
November 26 2001 | $33.92 | $33.96 | $33.47 | $33.47 | 831,800 |
