| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $20.70 | $20.90 | $20.22 | $20.22 | 43,009,800 |
December 28 2001 | $20.82 | $21.01 | $20.66 | $20.71 | 28,787,200 |
December 27 2001 | $20.74 | $20.97 | $20.52 | $20.70 | 32,406,600 |
December 26 2001 | $20.57 | $21.08 | $20.56 | $20.65 | 29,330,400 |
December 24 2001 | $20.66 | $20.76 | $20.51 | $20.53 | 11,701,600 |
December 21 2001 | $20.75 | $20.97 | $20.44 | $20.61 | 84,305,398 |
December 20 2001 | $21.10 | $21.18 | $20.33 | $20.37 | 78,584,398 |
December 19 2001 | $20.94 | $21.33 | $20.89 | $21.20 | 56,993,602 |
December 18 2001 | $21.03 | $21.18 | $20.94 | $21.14 | 47,251,000 |
December 17 2001 | $20.50 | $21.09 | $20.49 | $21.05 | 57,079,800 |
December 14 2001 | $20.15 | $20.73 | $20.12 | $20.58 | 42,976,200 |
December 13 2001 | $20.48 | $20.87 | $20.16 | $20.22 | 53,222,800 |
December 12 2001 | $20.49 | $20.74 | $20.22 | $20.73 | 47,884,200 |
December 11 2001 | $20.65 | $20.79 | $20.47 | $20.54 | 54,318,800 |
December 10 2001 | $20.60 | $20.89 | $20.40 | $20.46 | 38,340,800 |
December 07 2001 | $20.81 | $21.01 | $20.31 | $20.70 | 42,331,602 |
December 06 2001 | $20.74 | $21.05 | $20.61 | $20.95 | 56,026,000 |
December 05 2001 | $20.29 | $20.80 | $20.26 | $20.78 | 74,239,602 |
December 04 2001 | $19.83 | $20.16 | $19.56 | $20.14 | 51,007,398 |
December 03 2001 | $19.48 | $19.90 | $19.47 | $19.76 | 47,211,800 |
November 30 2001 | $19.73 | $19.86 | $19.51 | $19.59 | 48,237,000 |
November 29 2001 | $19.26 | $19.80 | $19.21 | $19.79 | 54,032,200 |
November 28 2001 | $19.28 | $19.57 | $19.14 | $19.16 | 54,568,000 |
November 27 2001 | $19.77 | $19.86 | $19.15 | $19.45 | 90,817,602 |
November 26 2001 | $19.83 | $20.05 | $19.65 | $19.88 | 41,981,800 |
