| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $21.31 | $21.45 | $21.14 | $21.21 | 649,100 |
December 28 2001 | $21.21 | $21.32 | $21.03 | $21.28 | 1,264,000 |
December 27 2001 | $21.12 | $21.19 | $21.04 | $21.11 | 1,309,400 |
December 26 2001 | $20.44 | $21.03 | $20.41 | $21.03 | 700,000 |
December 24 2001 | $20.25 | $20.60 | $20.25 | $20.44 | 258,200 |
December 21 2001 | $20.32 | $20.53 | $20.16 | $20.43 | 1,108,400 |
December 20 2001 | $20.13 | $20.31 | $20.13 | $20.24 | 1,350,500 |
December 19 2001 | $20.13 | $20.38 | $19.90 | $20.35 | 770,100 |
December 18 2001 | $20.00 | $20.36 | $19.90 | $20.16 | 1,264,800 |
December 17 2001 | $19.87 | $20.10 | $19.63 | $19.95 | 2,434,300 |
December 14 2001 | $19.66 | $19.75 | $19.40 | $19.74 | 2,055,100 |
December 13 2001 | $19.79 | $19.79 | $19.40 | $19.54 | 1,415,600 |
December 12 2001 | $19.79 | $20.00 | $19.66 | $19.74 | 1,603,400 |
December 11 2001 | $20.13 | $20.13 | $19.74 | $19.90 | 1,506,800 |
December 10 2001 | $20.35 | $20.50 | $19.85 | $20.11 | 1,174,800 |
December 07 2001 | $20.52 | $20.74 | $20.11 | $20.53 | 1,235,000 |
December 06 2001 | $20.53 | $20.94 | $20.00 | $20.52 | 2,122,700 |
December 05 2001 | $20.90 | $21.10 | $20.45 | $20.53 | 2,095,200 |
December 04 2001 | $20.16 | $20.77 | $19.90 | $20.71 | 1,476,500 |
December 03 2001 | $19.85 | $20.26 | $19.75 | $20.24 | 664,900 |
November 30 2001 | $20.21 | $20.32 | $19.88 | $20.06 | 889,700 |
November 29 2001 | $19.80 | $20.48 | $19.80 | $20.41 | 987,200 |
November 28 2001 | $20.31 | $20.31 | $19.77 | $19.79 | 388,400 |
November 27 2001 | $19.82 | $20.40 | $19.82 | $20.31 | 631,700 |
November 26 2001 | $19.87 | $20.10 | $19.69 | $20.08 | 841,800 |
