| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $10.84 | $11.09 | $10.51 | $10.77 | 1,329,600 |
December 28 2001 | $10.75 | $10.96 | $10.59 | $10.89 | 1,589,000 |
December 27 2001 | $10.85 | $11.09 | $10.55 | $10.64 | 1,323,800 |
December 26 2001 | $10.50 | $11.05 | $10.30 | $10.85 | 928,000 |
December 24 2001 | $10.58 | $10.74 | $10.40 | $10.51 | 458,800 |
December 21 2001 | $10.32 | $10.77 | $10.10 | $10.66 | 3,418,600 |
December 20 2001 | $10.78 | $11.10 | $9.92 | $10.16 | 4,673,200 |
December 19 2001 | $11.85 | $11.85 | $10.70 | $10.98 | 3,967,200 |
December 18 2001 | $12.94 | $13.43 | $11.87 | $12.00 | 2,736,200 |
December 17 2001 | $12.50 | $13.60 | $12.36 | $12.77 | 1,505,400 |
December 14 2001 | $13.02 | $13.65 | $12.15 | $12.57 | 2,551,000 |
December 13 2001 | $12.66 | $14.24 | $12.47 | $13.30 | 4,481,200 |
December 12 2001 | $13.89 | $13.89 | $12.60 | $12.75 | 5,164,800 |
December 11 2001 | $13.00 | $14.37 | $12.88 | $13.73 | 5,136,400 |
December 10 2001 | $12.30 | $13.24 | $12.30 | $12.58 | 1,871,400 |
December 07 2001 | $12.38 | $12.80 | $12.24 | $12.73 | 1,192,000 |
December 06 2001 | $12.48 | $12.65 | $12.27 | $12.55 | 995,200 |
December 05 2001 | $12.16 | $12.68 | $12.13 | $12.55 | 2,246,800 |
December 04 2001 | $11.02 | $12.11 | $11.02 | $12.05 | 1,154,000 |
December 03 2001 | $10.88 | $11.07 | $10.55 | $11.07 | 912,400 |
November 30 2001 | $11.55 | $11.65 | $11.05 | $11.17 | 984,400 |
November 29 2001 | $11.02 | $11.60 | $10.80 | $11.59 | 1,255,600 |
November 28 2001 | $11.68 | $12.17 | $10.86 | $10.96 | 1,087,000 |
November 27 2001 | $11.63 | $12.15 | $11.41 | $11.81 | 1,021,600 |
November 26 2001 | $11.39 | $11.88 | $11.35 | $11.78 | 539,600 |
