| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.22 | $16.48 | $16.08 | $16.33 | 1,007,800 |
December 28 2001 | $16.21 | $16.65 | $15.76 | $16.32 | 929,100 |
December 27 2001 | $15.25 | $15.95 | $15.04 | $15.78 | 441,900 |
December 26 2001 | $15.29 | $15.64 | $15.03 | $15.40 | 513,700 |
December 24 2001 | $15.07 | $15.25 | $14.81 | $15.10 | 307,800 |
December 21 2001 | $14.98 | $15.22 | $14.64 | $14.74 | 1,844,600 |
December 20 2001 | $15.14 | $15.25 | $15.03 | $15.07 | 1,184,600 |
December 19 2001 | $15.14 | $15.25 | $14.88 | $15.14 | 1,059,400 |
December 18 2001 | $14.88 | $15.16 | $14.75 | $15.04 | 1,398,300 |
December 17 2001 | $15.16 | $15.18 | $14.73 | $14.85 | 678,400 |
December 14 2001 | $15.38 | $15.38 | $14.70 | $14.99 | 1,711,000 |
December 13 2001 | $15.33 | $15.33 | $14.24 | $14.92 | 6,486,500 |
December 12 2001 | $17.25 | $17.39 | $17.02 | $17.21 | 550,200 |
December 11 2001 | $17.31 | $17.59 | $16.78 | $17.23 | 743,200 |
December 10 2001 | $17.77 | $17.84 | $17.28 | $17.35 | 462,700 |
December 07 2001 | $18.13 | $18.25 | $17.43 | $17.85 | 1,130,700 |
December 06 2001 | $17.98 | $18.17 | $17.40 | $17.65 | 876,300 |
December 05 2001 | $18.08 | $18.60 | $17.91 | $18.01 | 1,058,000 |
December 04 2001 | $17.99 | $18.17 | $17.98 | $18.06 | 587,400 |
December 03 2001 | $17.80 | $18.17 | $17.24 | $18.01 | 549,700 |
November 30 2001 | $18.62 | $18.62 | $17.85 | $17.86 | 371,000 |
November 29 2001 | $18.67 | $18.84 | $18.31 | $18.54 | 448,100 |
November 28 2001 | $18.84 | $18.84 | $18.54 | $18.66 | 180,000 |
November 27 2001 | $18.73 | $18.92 | $18.36 | $18.79 | 344,200 |
November 26 2001 | $18.80 | $18.99 | $18.66 | $18.69 | 346,200 |
