| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $32.90 | $33.41 | $32.86 | $33.35 | 616,222 |
December 28 2001 | $32.90 | $33.41 | $32.59 | $33.41 | 1,083,917 |
December 27 2001 | $33.25 | $33.27 | $32.69 | $32.90 | 1,095,091 |
December 26 2001 | $33.04 | $33.37 | $32.83 | $33.37 | 717,024 |
December 24 2001 | $32.67 | $33.28 | $32.67 | $33.08 | 468,161 |
December 21 2001 | $32.42 | $32.79 | $32.34 | $32.71 | 1,648,224 |
December 20 2001 | $32.38 | $32.52 | $32.19 | $32.32 | 644,856 |
December 19 2001 | $32.42 | $32.63 | $32.30 | $32.48 | 880,915 |
December 18 2001 | $32.04 | $32.59 | $32.03 | $32.48 | 777,086 |
December 17 2001 | $32.15 | $32.48 | $31.97 | $32.04 | 767,542 |
December 14 2001 | $32.24 | $32.51 | $31.66 | $32.17 | 916,301 |
December 13 2001 | $31.31 | $32.29 | $31.31 | $32.28 | 1,096,022 |
December 12 2001 | $31.56 | $31.96 | $31.04 | $31.42 | 877,423 |
December 11 2001 | $30.72 | $31.83 | $30.63 | $31.36 | 1,465,476 |
December 10 2001 | $31.35 | $31.68 | $30.16 | $30.63 | 2,296,805 |
December 07 2001 | $31.93 | $32.28 | $31.41 | $31.45 | 944,935 |
December 06 2001 | $32.01 | $32.30 | $31.35 | $32.09 | 1,645,430 |
December 05 2001 | $31.97 | $32.94 | $31.97 | $32.28 | 1,452,672 |
December 04 2001 | $32.09 | $32.38 | $31.94 | $31.97 | 1,085,314 |
December 03 2001 | $31.52 | $31.93 | $31.18 | $31.79 | 1,085,081 |
November 30 2001 | $31.76 | $32.11 | $31.14 | $31.72 | 1,330,219 |
November 29 2001 | $31.54 | $31.96 | $31.14 | $31.87 | 1,502,491 |
November 28 2001 | $31.60 | $32.48 | $30.11 | $31.35 | 6,107,508 |
November 27 2001 | $33.27 | $33.45 | $31.93 | $31.93 | 2,631,571 |
November 26 2001 | $33.83 | $33.87 | $33.37 | $33.37 | 968,215 |
