| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $29.05 | $29.08 | $27.87 | $28.06 | 762,300 |
December 28 2001 | $28.31 | $28.81 | $28.09 | $28.64 | 500,300 |
December 27 2001 | $27.65 | $28.61 | $27.64 | $28.25 | 1,207,400 |
December 26 2001 | $26.88 | $28.28 | $26.85 | $27.57 | 820,900 |
December 24 2001 | $26.45 | $26.97 | $26.36 | $26.88 | 278,400 |
December 21 2001 | $26.05 | $26.45 | $26.05 | $26.35 | 745,700 |
December 20 2001 | $26.40 | $26.53 | $26.03 | $26.08 | 1,047,900 |
December 19 2001 | $26.04 | $26.65 | $25.88 | $26.45 | 754,000 |
December 18 2001 | $25.52 | $26.43 | $25.49 | $26.07 | 1,566,400 |
December 17 2001 | $24.81 | $25.92 | $24.76 | $25.52 | 988,600 |
December 14 2001 | $24.84 | $24.84 | $24.28 | $24.49 | 778,700 |
December 13 2001 | $25.16 | $25.16 | $24.55 | $24.84 | 836,000 |
December 12 2001 | $25.48 | $25.80 | $24.92 | $25.48 | 635,800 |
December 11 2001 | $25.74 | $26.04 | $25.48 | $25.64 | 655,300 |
December 10 2001 | $25.80 | $26.28 | $25.45 | $25.73 | 777,800 |
December 07 2001 | $25.86 | $26.48 | $25.84 | $25.91 | 842,500 |
December 06 2001 | $25.21 | $26.85 | $25.21 | $26.57 | 2,209,500 |
December 05 2001 | $23.84 | $25.27 | $23.72 | $25.27 | 2,252,400 |
December 04 2001 | $21.80 | $23.91 | $21.76 | $23.72 | 1,933,500 |
December 03 2001 | $22.20 | $22.21 | $21.60 | $21.68 | 711,200 |
November 30 2001 | $22.32 | $22.43 | $22.15 | $22.21 | 715,300 |
November 29 2001 | $22.39 | $22.58 | $22.13 | $22.39 | 733,000 |
November 28 2001 | $23.08 | $23.08 | $22.29 | $22.40 | 616,600 |
November 27 2001 | $23.20 | $23.64 | $22.81 | $23.23 | 766,100 |
November 26 2001 | $23.24 | $23.44 | $22.84 | $23.20 | 557,900 |
