| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.59 | $11.70 | $11.52 | $11.57 | 6,934,000 |
December 28 2001 | $11.61 | $11.64 | $11.53 | $11.57 | 8,710,400 |
December 27 2001 | $11.65 | $11.76 | $11.65 | $11.76 | 7,931,600 |
December 26 2001 | $11.79 | $11.97 | $11.73 | $11.91 | 4,803,000 |
December 24 2001 | $11.97 | $11.97 | $11.80 | $11.87 | 5,177,400 |
December 21 2001 | $11.81 | $11.97 | $11.72 | $11.97 | 16,875,000 |
December 20 2001 | $11.59 | $11.80 | $11.59 | $11.72 | 9,772,400 |
December 19 2001 | $11.35 | $11.77 | $11.35 | $11.65 | 15,066,400 |
December 18 2001 | $11.40 | $11.42 | $11.26 | $11.41 | 9,842,800 |
December 17 2001 | $11.45 | $11.45 | $11.24 | $11.32 | 8,741,400 |
December 14 2001 | $11.34 | $11.46 | $11.31 | $11.35 | 6,786,600 |
December 13 2001 | $11.25 | $11.41 | $11.23 | $11.34 | 10,977,800 |
December 12 2001 | $11.20 | $11.32 | $11.15 | $11.28 | 8,400,000 |
December 11 2001 | $11.23 | $11.34 | $11.18 | $11.20 | 7,332,600 |
December 10 2001 | $11.33 | $11.50 | $11.17 | $11.20 | 7,431,400 |
December 07 2001 | $11.33 | $11.51 | $11.31 | $11.43 | 6,653,800 |
December 06 2001 | $11.46 | $11.51 | $11.33 | $11.39 | 7,025,800 |
December 05 2001 | $11.60 | $11.63 | $11.52 | $11.56 | 12,115,800 |
December 04 2001 | $11.52 | $11.54 | $11.36 | $11.42 | 7,857,600 |
December 03 2001 | $11.37 | $11.47 | $11.31 | $11.42 | 8,425,800 |
November 30 2001 | $11.53 | $11.59 | $11.47 | $11.52 | 6,975,200 |
November 29 2001 | $11.52 | $11.60 | $11.40 | $11.55 | 7,146,400 |
November 28 2001 | $11.58 | $11.63 | $11.43 | $11.47 | 9,075,800 |
November 27 2001 | $11.81 | $11.83 | $11.61 | $11.73 | 7,262,400 |
November 26 2001 | $11.97 | $12.00 | $11.76 | $11.81 | 8,057,400 |