| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $20.65 | $20.85 | $20.17 | $20.17 | 43,009,800 |
December 28 2001 | $20.77 | $20.96 | $20.61 | $20.66 | 28,787,200 |
December 27 2001 | $20.70 | $20.92 | $20.48 | $20.66 | 32,406,600 |
December 26 2001 | $20.53 | $21.03 | $20.52 | $20.60 | 29,330,400 |
December 24 2001 | $20.62 | $20.71 | $20.46 | $20.48 | 11,701,600 |
December 21 2001 | $20.71 | $20.92 | $20.40 | $20.56 | 84,305,398 |
December 20 2001 | $21.05 | $21.13 | $20.28 | $20.32 | 78,584,398 |
December 19 2001 | $20.89 | $21.28 | $20.84 | $21.16 | 56,993,602 |
December 18 2001 | $20.98 | $21.13 | $20.89 | $21.09 | 47,251,000 |
December 17 2001 | $20.45 | $21.04 | $20.45 | $21.00 | 57,079,800 |
December 14 2001 | $20.10 | $20.69 | $20.07 | $20.53 | 42,976,200 |
December 13 2001 | $20.44 | $20.82 | $20.12 | $20.18 | 53,222,800 |
December 12 2001 | $20.45 | $20.70 | $20.17 | $20.69 | 47,884,200 |
December 11 2001 | $20.60 | $20.74 | $20.42 | $20.50 | 54,318,800 |
December 10 2001 | $20.56 | $20.84 | $20.36 | $20.42 | 38,340,800 |
December 07 2001 | $20.76 | $20.96 | $20.26 | $20.65 | 42,331,602 |
December 06 2001 | $20.70 | $21.01 | $20.57 | $20.90 | 56,026,000 |
December 05 2001 | $20.24 | $20.75 | $20.21 | $20.73 | 74,239,602 |
December 04 2001 | $19.79 | $20.12 | $19.51 | $20.09 | 51,007,398 |
December 03 2001 | $19.43 | $19.86 | $19.42 | $19.72 | 47,211,800 |
November 30 2001 | $19.69 | $19.81 | $19.46 | $19.55 | 48,237,000 |
November 29 2001 | $19.22 | $19.76 | $19.17 | $19.74 | 54,032,200 |
November 28 2001 | $19.23 | $19.52 | $19.10 | $19.12 | 54,568,000 |
November 27 2001 | $19.72 | $19.81 | $19.10 | $19.41 | 90,817,602 |
November 26 2001 | $19.79 | $20.01 | $19.61 | $19.83 | 41,981,800 |