| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $32.25 | $32.29 | $30.06 | $30.30 | 280,600 |
December 28 2001 | $30.79 | $33.25 | $30.56 | $32.00 | 281,100 |
December 27 2001 | $29.55 | $30.80 | $29.55 | $30.80 | 114,900 |
December 26 2001 | $30.28 | $30.30 | $29.11 | $29.60 | 183,300 |
December 24 2001 | $30.05 | $30.92 | $29.76 | $30.20 | 73,600 |
December 21 2001 | $28.88 | $30.05 | $28.67 | $30.05 | 294,700 |
December 20 2001 | $29.95 | $29.99 | $28.40 | $28.71 | 276,900 |
December 19 2001 | $30.35 | $30.40 | $29.75 | $30.06 | 225,700 |
December 18 2001 | $30.26 | $30.65 | $30.22 | $30.35 | 518,700 |
December 17 2001 | $31.00 | $31.10 | $30.23 | $30.40 | 361,500 |
December 14 2001 | $31.48 | $31.85 | $30.83 | $31.10 | 171,900 |
December 13 2001 | $33.00 | $33.00 | $31.16 | $31.20 | 168,600 |
December 12 2001 | $32.25 | $33.20 | $32.00 | $33.14 | 96,000 |
December 11 2001 | $32.10 | $33.30 | $31.75 | $32.35 | 321,800 |
December 10 2001 | $31.90 | $32.60 | $31.55 | $31.55 | 138,200 |
December 07 2001 | $33.64 | $33.64 | $32.00 | $32.00 | 156,700 |
December 06 2001 | $33.39 | $34.00 | $32.62 | $33.70 | 241,600 |
December 05 2001 | $32.21 | $34.21 | $31.45 | $33.05 | 682,900 |
December 04 2001 | $29.40 | $32.00 | $29.34 | $31.74 | 654,800 |
December 03 2001 | $28.24 | $29.39 | $28.00 | $29.15 | 195,200 |
November 30 2001 | $28.30 | $28.90 | $28.00 | $28.25 | 262,000 |
November 29 2001 | $27.26 | $28.60 | $27.10 | $28.59 | 280,400 |
November 28 2001 | $28.35 | $28.36 | $27.26 | $27.59 | 146,500 |
November 27 2001 | $28.36 | $28.85 | $28.05 | $28.36 | 135,900 |
November 26 2001 | $28.41 | $29.00 | $28.02 | $28.50 | 171,900 |
