| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $20.63 | $20.83 | $20.15 | $20.15 | 43,006,200 |
December 28 2001 | $20.75 | $20.94 | $20.59 | $20.64 | 28,787,200 |
December 27 2001 | $20.68 | $20.90 | $20.46 | $20.64 | 32,406,600 |
December 26 2001 | $20.50 | $21.01 | $20.50 | $20.58 | 29,328,000 |
December 24 2001 | $20.60 | $20.69 | $20.44 | $20.46 | 11,701,600 |
December 21 2001 | $20.68 | $20.69 | $20.38 | $20.54 | 84,307,600 |
December 20 2001 | $21.03 | $21.06 | $20.26 | $20.30 | 78,585,000 |
December 19 2001 | $20.87 | $21.26 | $20.82 | $21.13 | 56,996,200 |
December 18 2001 | $20.96 | $21.11 | $20.86 | $21.07 | 47,255,200 |
December 17 2001 | $20.43 | $21.02 | $20.43 | $20.98 | 57,079,800 |
December 14 2001 | $20.08 | $20.67 | $20.05 | $20.51 | 43,000,600 |
December 13 2001 | $20.42 | $20.75 | $20.09 | $20.16 | 53,227,800 |
December 12 2001 | $20.43 | $20.68 | $20.15 | $20.67 | 47,884,200 |
December 11 2001 | $20.58 | $20.72 | $20.40 | $20.47 | 54,334,000 |
December 10 2001 | $20.54 | $20.82 | $20.33 | $20.40 | 38,367,400 |
December 07 2001 | $20.76 | $20.94 | $20.24 | $20.63 | 42,334,800 |
December 06 2001 | $20.68 | $20.99 | $20.54 | $20.88 | 56,026,200 |
December 05 2001 | $20.22 | $20.73 | $19.83 | $20.71 | 74,243,000 |
December 04 2001 | $19.77 | $20.10 | $19.50 | $20.07 | 51,005,800 |
December 03 2001 | $19.41 | $19.84 | $19.40 | $19.70 | 47,211,800 |
November 30 2001 | $19.67 | $19.79 | $19.44 | $19.53 | 48,234,200 |
November 29 2001 | $19.20 | $19.74 | $19.15 | $19.72 | 54,034,400 |
November 28 2001 | $19.21 | $19.50 | $19.08 | $19.10 | 54,536,600 |
November 27 2001 | $19.71 | $19.79 | $19.08 | $19.39 | 90,819,000 |
November 26 2001 | $19.77 | $19.98 | $19.59 | $19.81 | 41,983,600 |