| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $31.48 | $31.48 | $29.85 | $30.26 | 3,410,100 |
December 28 2001 | $31.09 | $31.77 | $30.84 | $30.90 | 3,574,100 |
December 27 2001 | $30.16 | $30.75 | $29.95 | $30.42 | 2,849,100 |
December 26 2001 | $29.09 | $30.64 | $29.05 | $29.67 | 2,754,100 |
December 24 2001 | $29.33 | $29.61 | $28.99 | $29.01 | 1,201,500 |
December 21 2001 | $28.80 | $29.87 | $28.79 | $29.44 | 4,897,300 |
December 20 2001 | $29.28 | $29.29 | $28.01 | $28.80 | 7,309,900 |
December 19 2001 | $30.01 | $30.76 | $29.09 | $29.38 | 10,678,800 |
December 18 2001 | $31.24 | $31.87 | $30.99 | $31.05 | 8,468,400 |
December 17 2001 | $30.36 | $30.75 | $29.66 | $29.97 | 7,284,900 |
December 14 2001 | $28.98 | $29.77 | $28.56 | $29.53 | 7,418,700 |
December 13 2001 | $30.06 | $30.26 | $28.79 | $28.98 | 5,408,100 |
December 12 2001 | $30.26 | $31.04 | $29.98 | $30.99 | 6,392,800 |
December 11 2001 | $30.41 | $30.93 | $29.77 | $30.16 | 5,526,200 |
December 10 2001 | $30.26 | $31.67 | $30.06 | $30.34 | 6,701,800 |
December 07 2001 | $31.58 | $32.19 | $30.36 | $30.99 | 7,729,300 |
December 06 2001 | $32.31 | $32.65 | $31.43 | $31.77 | 9,013,700 |
December 05 2001 | $31.72 | $33.67 | $31.72 | $32.27 | 20,984,900 |
December 04 2001 | $28.45 | $29.77 | $28.45 | $29.76 | 13,440,800 |
December 03 2001 | $27.82 | $28.60 | $27.43 | $27.88 | 9,436,600 |
November 30 2001 | $26.79 | $27.08 | $25.92 | $26.51 | 7,151,400 |
November 29 2001 | $26.35 | $27.31 | $25.98 | $27.18 | 5,689,500 |
November 28 2001 | $28.28 | $28.29 | $26.07 | $26.09 | 7,347,500 |
November 27 2001 | $27.87 | $28.99 | $26.94 | $28.45 | 8,950,000 |
November 26 2001 | $26.73 | $28.12 | $26.50 | $27.92 | 8,234,300 |
