| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $34.31 | $34.84 | $33.83 | $34.42 | 244,700 |
December 28 2001 | $34.90 | $35.49 | $34.13 | $34.72 | 336,267 |
December 27 2001 | $32.59 | $35.07 | $32.35 | $34.13 | 352,867 |
December 26 2001 | $31.47 | $34.13 | $31.35 | $32.12 | 228,100 |
December 24 2001 | $32.29 | $32.41 | $30.52 | $31.11 | 135,300 |
December 21 2001 | $32.18 | $33.12 | $30.87 | $32.00 | 384,067 |
December 20 2001 | $34.07 | $35.37 | $31.76 | $32.24 | 984,733 |
December 19 2001 | $35.61 | $36.85 | $35.49 | $35.61 | 453,067 |
December 18 2001 | $38.27 | $39.16 | $34.78 | $37.03 | 2,618,500 |
December 17 2001 | $31.35 | $33.36 | $30.76 | $32.94 | 365,350 |
December 14 2001 | $32.41 | $32.53 | $30.46 | $31.76 | 335,950 |
December 13 2001 | $32.24 | $34.48 | $31.29 | $33.00 | 533,133 |
December 12 2001 | $32.94 | $35.25 | $30.52 | $33.89 | 933,917 |
December 11 2001 | $28.27 | $33.71 | $28.27 | $32.94 | 1,438,350 |
December 10 2001 | $26.50 | $28.57 | $26.50 | $28.09 | 391,817 |
December 07 2001 | $25.20 | $27.21 | $24.90 | $26.91 | 491,483 |
December 06 2001 | $25.43 | $25.91 | $24.43 | $25.20 | 298,800 |
December 05 2001 | $24.55 | $26.08 | $24.25 | $25.14 | 520,550 |
December 04 2001 | $25.02 | $25.08 | $23.72 | $24.43 | 377,733 |
December 03 2001 | $25.02 | $25.43 | $24.37 | $24.55 | 226,717 |
November 30 2001 | $24.43 | $27.15 | $24.13 | $24.84 | 764,617 |
November 29 2001 | $23.78 | $24.37 | $23.72 | $24.25 | 211,533 |
November 28 2001 | $24.07 | $24.55 | $23.66 | $23.72 | 259,700 |
November 27 2001 | $24.55 | $24.61 | $23.66 | $24.37 | 720,200 |
November 26 2001 | $23.78 | $24.66 | $23.48 | $24.49 | 356,500 |
