| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $32.68 | $32.88 | $31.63 | $31.90 | 5,645,500 |
Week of December 24 2001 | $33.38 | $33.58 | $32.05 | $32.62 | 13,832,200 |
Week of December 17 2001 | $34.54 | $36.54 | $31.81 | $33.40 | 40,367,100 |
Week of December 10 2001 | $35.08 | $37.15 | $33.80 | $34.38 | 38,525,900 |
Week of December 03 2001 | $30.95 | $36.56 | $29.81 | $35.50 | 54,814,000 |
Week of November 26 2001 | $33.99 | $34.70 | $29.67 | $31.33 | 67,235,299 |
Week of November 19 2001 | $37.91 | $39.49 | $32.63 | $33.56 | 42,831,400 |
Week of November 12 2001 | $35.64 | $39.49 | $34.22 | $37.93 | 43,832,700 |
Week of November 05 2001 | $33.35 | $37.27 | $32.83 | $35.92 | 55,012,600 |
Week of October 29 2001 | $36.43 | $36.48 | $30.52 | $32.48 | 85,609,401 |
Week of October 22 2001 | $39.71 | $44.83 | $35.43 | $35.91 | 94,338,402 |
Week of October 15 2001 | $40.51 | $43.26 | $37.74 | $39.62 | 43,618,000 |
Week of October 08 2001 | $38.73 | $43.52 | $37.49 | $41.16 | 52,202,900 |
Week of October 01 2001 | $34.13 | $41.77 | $33.46 | $39.25 | 65,272,200 |
Week of September 24 2001 | $32.75 | $36.16 | $30.44 | $35.14 | 84,702,398 |
Week of September 17 2001 | $32.30 | $36.21 | $31.66 | $32.12 | 63,713,901 |
Week of September 10 2001 | $32.39 | $33.98 | $32.27 | $33.61 | 13,049,800 |
Week of September 03 2001 | $34.45 | $34.73 | $27.28 | $32.33 | 57,605,500 |
Week of August 27 2001 | $39.08 | $41.09 | $32.33 | $34.43 | 40,587,100 |
Week of August 20 2001 | $38.81 | $39.52 | $35.10 | $39.43 | 30,358,500 |
Week of August 13 2001 | $41.80 | $43.54 | $37.57 | $39.12 | 24,550,700 |
Week of August 06 2001 | $45.27 | $46.67 | $40.35 | $41.39 | 23,002,000 |
Week of July 30 2001 | $45.87 | $48.59 | $44.07 | $45.46 | 27,311,600 |
Week of July 23 2001 | $37.41 | $46.38 | $35.18 | $45.37 | 52,969,400 |
Week of July 16 2001 | $45.37 | $47.30 | $34.51 | $36.02 | 56,156,701 |
