| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $17.98 | $18.04 | $17.66 | $17.72 | 8,730,500 |
December 28 2001 | $18.02 | $18.08 | $17.88 | $17.94 | 8,007,800 |
December 27 2001 | $17.86 | $18.10 | $17.79 | $17.94 | 7,395,400 |
December 26 2001 | $17.65 | $18.17 | $17.64 | $17.86 | 9,961,800 |
December 24 2001 | $17.52 | $17.79 | $17.51 | $17.59 | 4,913,700 |
December 21 2001 | $17.41 | $17.80 | $17.36 | $17.36 | 25,322,600 |
December 20 2001 | $17.38 | $17.48 | $17.20 | $17.27 | 12,066,500 |
December 19 2001 | $16.93 | $17.36 | $16.87 | $17.29 | 13,299,900 |
December 18 2001 | $16.95 | $17.02 | $16.87 | $16.93 | 10,264,600 |
December 17 2001 | $16.59 | $16.92 | $16.48 | $16.90 | 12,363,700 |
December 14 2001 | $16.52 | $16.77 | $16.47 | $16.62 | 11,362,400 |
December 13 2001 | $16.96 | $16.96 | $16.42 | $16.43 | 15,932,100 |
December 12 2001 | $16.75 | $16.93 | $16.64 | $16.87 | 10,129,100 |
December 11 2001 | $16.99 | $17.16 | $16.57 | $16.60 | 12,167,800 |
December 10 2001 | $17.17 | $17.18 | $16.91 | $16.93 | 9,827,200 |
December 07 2001 | $16.91 | $17.25 | $16.82 | $17.17 | 9,949,200 |
December 06 2001 | $17.47 | $17.47 | $16.82 | $16.83 | 15,664,100 |
December 05 2001 | $17.52 | $17.56 | $17.36 | $17.53 | 16,500,300 |
December 04 2001 | $17.14 | $17.30 | $16.96 | $17.28 | 10,647,200 |
December 03 2001 | $16.87 | $17.23 | $16.70 | $16.98 | 14,895,900 |
November 30 2001 | $16.97 | $17.00 | $16.77 | $16.87 | 11,246,000 |
November 29 2001 | $16.84 | $17.00 | $16.73 | $16.89 | 8,727,500 |
November 28 2001 | $16.75 | $16.88 | $16.60 | $16.73 | 9,617,900 |
November 27 2001 | $16.92 | $17.10 | $16.68 | $16.84 | 17,340,600 |
November 26 2001 | $17.16 | $17.25 | $16.84 | $17.03 | 9,741,300 |