| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $13.77 | $13.92 | $13.51 | $13.56 | 1,424,480 |
December 28 2001 | $13.72 | $14.18 | $13.72 | $13.79 | 1,127,860 |
December 27 2001 | $13.46 | $13.74 | $13.38 | $13.59 | 1,581,400 |
December 26 2001 | $12.89 | $13.22 | $12.86 | $13.04 | 1,498,520 |
December 24 2001 | $13.04 | $13.12 | $12.81 | $12.86 | 466,760 |
December 21 2001 | $13.04 | $13.22 | $12.91 | $13.02 | 2,035,400 |
December 20 2001 | $13.07 | $13.25 | $12.73 | $12.91 | 3,123,920 |
December 19 2001 | $13.61 | $13.85 | $13.33 | $13.46 | 3,183,940 |
December 18 2001 | $14.47 | $14.76 | $14.03 | $14.18 | 1,636,860 |
December 17 2001 | $14.31 | $14.70 | $14.26 | $14.57 | 2,306,360 |
December 14 2001 | $14.13 | $14.42 | $13.92 | $14.18 | 2,503,080 |
December 13 2001 | $14.44 | $14.68 | $13.69 | $13.82 | 4,821,440 |
December 12 2001 | $15.35 | $15.51 | $14.83 | $15.20 | 4,683,380 |
December 11 2001 | $15.69 | $15.92 | $15.59 | $15.61 | 3,499,440 |
December 10 2001 | $15.17 | $15.48 | $15.07 | $15.12 | 2,214,240 |
December 07 2001 | $15.80 | $15.92 | $15.17 | $15.48 | 2,836,520 |
December 06 2001 | $16.03 | $16.05 | $15.64 | $15.74 | 4,597,960 |
December 05 2001 | $15.51 | $16.21 | $15.33 | $16.11 | 5,496,160 |
December 04 2001 | $14.37 | $15.02 | $14.29 | $14.91 | 2,729,160 |
December 03 2001 | $13.92 | $14.08 | $13.69 | $13.82 | 1,745,700 |
November 30 2001 | $14.18 | $14.42 | $13.95 | $14.18 | 1,662,820 |
November 29 2001 | $13.85 | $14.16 | $13.46 | $14.13 | 3,058,920 |
November 28 2001 | $14.21 | $14.26 | $13.51 | $13.53 | 3,563,420 |
November 27 2001 | $14.89 | $15.04 | $14.18 | $14.73 | 3,497,820 |
November 26 2001 | $14.89 | $15.25 | $14.76 | $15.22 | 2,851,360 |
