| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $18.10 | $18.15 | $17.77 | $17.84 | 8,730,500 |
December 28 2001 | $18.13 | $18.20 | $18.00 | $18.05 | 8,007,800 |
December 27 2001 | $17.98 | $18.22 | $17.90 | $18.06 | 7,395,400 |
December 26 2001 | $17.77 | $18.29 | $17.75 | $17.97 | 9,961,800 |
December 24 2001 | $17.63 | $17.90 | $17.62 | $17.70 | 4,913,700 |
December 21 2001 | $17.52 | $17.91 | $17.47 | $17.47 | 25,322,600 |
December 20 2001 | $17.50 | $17.59 | $17.31 | $17.38 | 12,066,500 |
December 19 2001 | $17.04 | $17.47 | $16.98 | $17.41 | 13,299,900 |
December 18 2001 | $17.06 | $17.13 | $16.98 | $17.04 | 10,264,600 |
December 17 2001 | $16.70 | $17.03 | $16.58 | $17.01 | 12,363,700 |
December 14 2001 | $16.63 | $16.88 | $16.57 | $16.73 | 11,362,400 |
December 13 2001 | $17.07 | $17.07 | $16.53 | $16.54 | 15,932,100 |
December 12 2001 | $16.86 | $17.04 | $16.75 | $16.98 | 10,129,100 |
December 11 2001 | $17.10 | $17.27 | $16.68 | $16.71 | 12,167,800 |
December 10 2001 | $17.28 | $17.29 | $17.02 | $17.04 | 9,827,200 |
December 07 2001 | $17.02 | $17.36 | $16.93 | $17.28 | 9,949,200 |
December 06 2001 | $17.59 | $17.59 | $16.93 | $16.94 | 15,664,100 |
December 05 2001 | $17.63 | $17.68 | $17.47 | $17.65 | 16,500,300 |
December 04 2001 | $17.25 | $17.41 | $17.07 | $17.39 | 10,647,200 |
December 03 2001 | $16.97 | $17.34 | $16.81 | $17.09 | 14,895,900 |
November 30 2001 | $17.08 | $17.11 | $16.88 | $16.97 | 11,246,000 |
November 29 2001 | $16.95 | $17.11 | $16.84 | $17.00 | 8,727,500 |
November 28 2001 | $16.86 | $16.99 | $16.71 | $16.84 | 9,617,900 |
November 27 2001 | $17.03 | $17.21 | $16.79 | $16.95 | 17,340,600 |
November 26 2001 | $17.27 | $17.36 | $16.95 | $17.14 | 9,741,300 |