| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $18.22 | $18.28 | $17.89 | $17.96 | 8,730,500 |
December 28 2001 | $18.25 | $18.32 | $18.12 | $18.18 | 8,007,800 |
December 27 2001 | $18.10 | $18.34 | $18.03 | $18.18 | 7,395,400 |
December 26 2001 | $17.89 | $18.41 | $17.88 | $18.09 | 9,961,800 |
December 24 2001 | $17.75 | $18.03 | $17.74 | $17.82 | 4,913,700 |
December 21 2001 | $17.64 | $18.04 | $17.59 | $17.59 | 25,322,600 |
December 20 2001 | $17.62 | $17.71 | $17.43 | $17.50 | 12,066,500 |
December 19 2001 | $17.16 | $17.59 | $17.09 | $17.52 | 13,299,900 |
December 18 2001 | $17.17 | $17.25 | $17.09 | $17.16 | 10,264,600 |
December 17 2001 | $16.82 | $17.14 | $16.70 | $17.12 | 12,363,700 |
December 14 2001 | $16.74 | $17.00 | $16.69 | $16.84 | 11,362,400 |
December 13 2001 | $17.18 | $17.18 | $16.64 | $16.65 | 15,932,100 |
December 12 2001 | $16.98 | $17.15 | $16.87 | $17.10 | 10,129,100 |
December 11 2001 | $17.21 | $17.39 | $16.79 | $16.82 | 12,167,800 |
December 10 2001 | $17.40 | $17.40 | $17.14 | $17.16 | 9,827,200 |
December 07 2001 | $17.14 | $17.48 | $17.04 | $17.40 | 9,949,200 |
December 06 2001 | $17.71 | $17.71 | $17.04 | $17.06 | 15,664,100 |
December 05 2001 | $17.75 | $17.80 | $17.59 | $17.77 | 16,500,300 |
December 04 2001 | $17.36 | $17.53 | $17.18 | $17.51 | 10,647,200 |
December 03 2001 | $17.09 | $17.46 | $16.93 | $17.21 | 14,895,900 |
November 30 2001 | $17.19 | $17.23 | $16.99 | $17.09 | 11,246,000 |
November 29 2001 | $17.07 | $17.22 | $16.96 | $17.11 | 8,727,500 |
November 28 2001 | $16.98 | $17.10 | $16.82 | $16.95 | 9,617,900 |
November 27 2001 | $17.14 | $17.33 | $16.91 | $17.07 | 17,340,600 |
November 26 2001 | $17.39 | $17.48 | $17.07 | $17.26 | 9,741,300 |