| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $23.77 | $24.15 | $23.75 | $23.93 | 1,781,400 |
Week of December 24 2001 | $23.52 | $23.80 | $23.41 | $23.73 | 7,691,800 |
Week of December 17 2001 | $24.13 | $24.29 | $23.20 | $23.47 | 13,597,200 |
Week of December 10 2001 | $24.25 | $24.27 | $22.72 | $24.05 | 14,064,400 |
Week of December 03 2001 | $24.99 | $25.23 | $23.97 | $24.10 | 10,985,000 |
Week of November 26 2001 | $24.94 | $25.28 | $24.57 | $24.99 | 7,856,400 |
Week of November 19 2001 | $24.42 | $25.27 | $24.28 | $24.99 | 7,096,000 |
Week of November 12 2001 | $24.86 | $24.99 | $22.97 | $23.92 | 18,045,600 |
Week of November 05 2001 | $25.69 | $25.86 | $24.12 | $24.86 | 11,682,200 |
Week of October 29 2001 | $25.87 | $25.98 | $24.22 | $25.69 | 12,308,000 |
Week of October 22 2001 | $24.97 | $26.30 | $24.04 | $25.84 | 14,616,000 |
Week of October 15 2001 | $26.57 | $27.80 | $23.88 | $24.90 | 31,526,600 |
Week of October 08 2001 | $27.95 | $28.85 | $26.29 | $26.42 | 24,257,200 |
Week of October 01 2001 | $26.46 | $28.07 | $25.82 | $27.83 | 14,726,200 |
Week of September 24 2001 | $25.17 | $27.02 | $24.82 | $26.46 | 15,453,000 |
Week of September 17 2001 | $25.91 | $25.94 | $23.08 | $25.17 | 33,743,800 |
Week of September 10 2001 | $22.74 | $22.95 | $22.50 | $22.76 | 1,385,600 |
Week of September 03 2001 | $23.65 | $23.66 | $22.84 | $22.89 | 7,109,000 |
Week of August 27 2001 | $24.79 | $24.87 | $23.60 | $23.65 | 6,859,800 |
Week of August 20 2001 | $24.43 | $24.86 | $23.87 | $24.86 | 8,458,200 |
Week of August 13 2001 | $25.51 | $25.61 | $24.31 | $24.48 | 8,997,200 |
Week of August 06 2001 | $24.77 | $25.53 | $24.46 | $25.49 | 7,694,600 |
Week of July 30 2001 | $24.68 | $25.09 | $24.07 | $24.76 | 7,934,200 |
Week of July 23 2001 | $24.43 | $24.52 | $23.59 | $24.33 | 10,937,600 |
Week of July 16 2001 | $23.65 | $25.52 | $23.53 | $24.85 | 13,034,200 |
