| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.28 | $16.54 | $16.13 | $16.39 | 1,007,800 |
December 28 2001 | $16.27 | $16.71 | $15.81 | $16.37 | 929,100 |
December 27 2001 | $15.31 | $16.01 | $15.10 | $15.83 | 441,900 |
December 26 2001 | $15.35 | $15.69 | $15.08 | $15.46 | 513,700 |
December 24 2001 | $15.12 | $15.31 | $14.86 | $15.15 | 307,800 |
December 21 2001 | $15.03 | $15.27 | $14.69 | $14.79 | 1,844,600 |
December 20 2001 | $15.20 | $15.31 | $15.08 | $15.12 | 1,184,600 |
December 19 2001 | $15.20 | $15.31 | $14.93 | $15.20 | 1,059,400 |
December 18 2001 | $14.93 | $15.21 | $14.81 | $15.09 | 1,398,300 |
December 17 2001 | $15.21 | $15.23 | $14.78 | $14.90 | 678,400 |
December 14 2001 | $15.44 | $15.44 | $14.75 | $15.05 | 1,711,000 |
December 13 2001 | $15.38 | $15.38 | $14.30 | $14.97 | 6,486,500 |
December 12 2001 | $17.31 | $17.45 | $17.08 | $17.28 | 550,200 |
December 11 2001 | $17.37 | $17.66 | $16.84 | $17.29 | 743,200 |
December 10 2001 | $17.84 | $17.91 | $17.34 | $17.41 | 462,700 |
December 07 2001 | $18.19 | $18.32 | $17.49 | $17.91 | 1,130,700 |
December 06 2001 | $18.04 | $18.24 | $17.46 | $17.72 | 876,300 |
December 05 2001 | $18.15 | $18.67 | $17.97 | $18.08 | 1,058,000 |
December 04 2001 | $18.06 | $18.24 | $18.05 | $18.12 | 587,400 |
December 03 2001 | $17.86 | $18.24 | $17.31 | $18.07 | 549,700 |
November 30 2001 | $18.69 | $18.69 | $17.91 | $17.93 | 371,000 |
November 29 2001 | $18.73 | $18.90 | $18.38 | $18.61 | 448,100 |
November 28 2001 | $18.91 | $18.91 | $18.61 | $18.72 | 180,000 |
November 27 2001 | $18.80 | $18.99 | $18.42 | $18.86 | 344,200 |
November 26 2001 | $18.87 | $19.06 | $18.72 | $18.76 | 346,200 |
