| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $32.81 | $33.32 | $32.77 | $33.26 | 616,222 |
December 28 2001 | $32.82 | $33.33 | $32.50 | $33.33 | 1,083,917 |
December 27 2001 | $33.16 | $33.18 | $32.61 | $32.82 | 1,095,091 |
December 26 2001 | $32.96 | $33.28 | $32.75 | $33.28 | 717,024 |
December 24 2001 | $32.59 | $33.20 | $32.59 | $33.00 | 468,161 |
December 21 2001 | $32.34 | $32.71 | $32.26 | $32.63 | 1,648,224 |
December 20 2001 | $32.30 | $32.44 | $32.11 | $32.24 | 644,856 |
December 19 2001 | $32.34 | $32.54 | $32.22 | $32.40 | 880,915 |
December 18 2001 | $31.96 | $32.50 | $31.95 | $32.39 | 777,086 |
December 17 2001 | $32.07 | $32.40 | $31.89 | $31.96 | 767,542 |
December 14 2001 | $32.15 | $32.42 | $31.57 | $32.09 | 916,301 |
December 13 2001 | $31.23 | $32.21 | $31.23 | $32.19 | 1,096,022 |
December 12 2001 | $31.47 | $31.88 | $30.96 | $31.34 | 877,423 |
December 11 2001 | $30.64 | $31.75 | $30.55 | $31.28 | 1,465,476 |
December 10 2001 | $31.27 | $31.60 | $30.08 | $30.55 | 2,296,805 |
December 07 2001 | $31.85 | $32.19 | $31.33 | $31.37 | 944,935 |
December 06 2001 | $31.93 | $32.22 | $31.27 | $32.01 | 1,645,430 |
December 05 2001 | $31.89 | $32.85 | $31.89 | $32.19 | 1,452,672 |
December 04 2001 | $32.01 | $32.29 | $31.86 | $31.89 | 1,085,314 |
December 03 2001 | $31.43 | $31.85 | $31.10 | $31.71 | 1,085,081 |
November 30 2001 | $31.68 | $32.03 | $31.06 | $31.64 | 1,330,219 |
November 29 2001 | $31.45 | $31.88 | $31.06 | $31.78 | 1,502,491 |
November 28 2001 | $31.52 | $32.40 | $30.03 | $31.27 | 6,107,508 |
November 27 2001 | $33.18 | $33.37 | $31.85 | $31.85 | 2,631,571 |
November 26 2001 | $33.74 | $33.78 | $33.29 | $33.29 | 968,215 |
