| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.16 | $16.43 | $16.02 | $16.28 | 1,007,800 |
December 28 2001 | $16.16 | $16.60 | $15.70 | $16.26 | 929,100 |
December 27 2001 | $15.20 | $15.90 | $14.99 | $15.72 | 441,900 |
December 26 2001 | $15.24 | $15.58 | $14.98 | $15.35 | 513,700 |
December 24 2001 | $15.02 | $15.20 | $14.76 | $15.05 | 307,800 |
December 21 2001 | $14.93 | $15.17 | $14.59 | $14.69 | 1,844,600 |
December 20 2001 | $15.09 | $15.20 | $14.98 | $15.02 | 1,184,600 |
December 19 2001 | $15.09 | $15.20 | $14.83 | $15.09 | 1,059,400 |
December 18 2001 | $14.83 | $15.11 | $14.70 | $14.99 | 1,398,300 |
December 17 2001 | $15.11 | $15.13 | $14.68 | $14.80 | 678,400 |
December 14 2001 | $15.33 | $15.33 | $14.65 | $14.94 | 1,711,000 |
December 13 2001 | $15.28 | $15.28 | $14.20 | $14.87 | 6,486,500 |
December 12 2001 | $17.19 | $17.33 | $16.96 | $17.16 | 550,200 |
December 11 2001 | $17.25 | $17.54 | $16.72 | $17.17 | 743,200 |
December 10 2001 | $17.71 | $17.78 | $17.22 | $17.29 | 462,700 |
December 07 2001 | $18.07 | $18.19 | $17.37 | $17.79 | 1,130,700 |
December 06 2001 | $17.92 | $18.11 | $17.34 | $17.60 | 876,300 |
December 05 2001 | $18.02 | $18.54 | $17.85 | $17.95 | 1,058,000 |
December 04 2001 | $17.93 | $18.11 | $17.92 | $18.00 | 587,400 |
December 03 2001 | $17.74 | $18.11 | $17.19 | $17.95 | 549,700 |
November 30 2001 | $18.56 | $18.56 | $17.79 | $17.80 | 371,000 |
November 29 2001 | $18.61 | $18.77 | $18.25 | $18.48 | 448,100 |
November 28 2001 | $18.78 | $18.78 | $18.48 | $18.59 | 180,000 |
November 27 2001 | $18.67 | $18.86 | $18.30 | $18.73 | 344,200 |
November 26 2001 | $18.74 | $18.93 | $18.59 | $18.63 | 346,200 |
