| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $20.85 | $21.07 | $20.80 | $20.91 | 3,941,800 |
December 28 2001 | $21.22 | $21.22 | $20.89 | $21.01 | 3,529,800 |
December 27 2001 | $21.26 | $21.29 | $21.07 | $21.18 | 4,271,000 |
December 26 2001 | $21.20 | $21.45 | $21.19 | $21.27 | 3,728,200 |
December 24 2001 | $21.31 | $21.38 | $21.15 | $21.20 | 2,178,600 |
December 21 2001 | $21.47 | $21.50 | $21.11 | $21.31 | 8,849,000 |
December 20 2001 | $21.43 | $21.53 | $21.33 | $21.40 | 5,688,200 |
December 19 2001 | $21.32 | $21.57 | $21.25 | $21.52 | 7,951,800 |
December 18 2001 | $21.20 | $21.59 | $21.14 | $21.50 | 6,583,400 |
December 17 2001 | $21.16 | $21.43 | $21.08 | $21.08 | 7,111,400 |
December 14 2001 | $21.22 | $21.34 | $21.02 | $21.11 | 6,503,600 |
December 13 2001 | $21.12 | $21.43 | $20.87 | $21.37 | 12,740,000 |
December 12 2001 | $20.94 | $21.14 | $20.85 | $21.12 | 16,664,400 |
December 11 2001 | $20.30 | $20.53 | $20.20 | $20.26 | 7,036,000 |
December 10 2001 | $19.94 | $20.45 | $19.88 | $20.27 | 7,728,400 |
December 07 2001 | $19.97 | $20.01 | $19.75 | $19.93 | 4,366,000 |
December 06 2001 | $20.20 | $20.36 | $19.95 | $20.00 | 5,188,000 |
December 05 2001 | $20.21 | $20.53 | $20.14 | $20.26 | 6,368,400 |
December 04 2001 | $20.21 | $20.36 | $20.01 | $20.17 | 4,833,200 |
December 03 2001 | $20.46 | $20.46 | $20.09 | $20.16 | 5,482,400 |
November 30 2001 | $20.34 | $20.64 | $20.34 | $20.47 | 5,593,600 |
November 29 2001 | $20.11 | $20.50 | $19.88 | $20.46 | 7,276,800 |
November 28 2001 | $20.30 | $20.41 | $20.07 | $20.08 | 5,393,400 |
November 27 2001 | $20.53 | $20.67 | $20.32 | $20.38 | 6,482,400 |
November 26 2001 | $20.62 | $20.71 | $20.48 | $20.65 | 4,536,200 |
