| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $18.29 | $18.33 | $18.14 | $18.24 | 6,298,000 |
December 28 2001 | $18.34 | $18.48 | $18.24 | $18.34 | 5,924,400 |
December 27 2001 | $18.19 | $18.48 | $18.06 | $18.22 | 6,687,800 |
December 26 2001 | $18.08 | $18.44 | $18.06 | $18.22 | 5,315,500 |
December 24 2001 | $17.94 | $18.09 | $17.86 | $18.08 | 3,508,600 |
December 21 2001 | $18.32 | $18.35 | $17.57 | $17.93 | 18,511,200 |
December 20 2001 | $18.49 | $18.79 | $18.14 | $18.32 | 19,306,500 |
December 19 2001 | $18.66 | $19.54 | $18.49 | $19.06 | 10,382,500 |
December 18 2001 | $18.54 | $18.74 | $18.42 | $18.66 | 8,069,500 |
December 17 2001 | $18.11 | $18.61 | $17.96 | $18.41 | 8,043,900 |
December 14 2001 | $18.36 | $18.56 | $17.76 | $18.08 | 14,055,500 |
December 13 2001 | $18.76 | $19.01 | $18.46 | $18.61 | 8,901,400 |
December 12 2001 | $19.44 | $19.44 | $18.90 | $19.25 | 6,770,500 |
December 11 2001 | $19.44 | $19.79 | $19.19 | $19.31 | 6,604,900 |
December 10 2001 | $19.95 | $19.95 | $19.27 | $19.40 | 6,631,800 |
December 07 2001 | $20.19 | $20.19 | $19.92 | $19.95 | 5,674,700 |
December 06 2001 | $19.69 | $20.54 | $19.64 | $20.26 | 10,875,900 |
December 05 2001 | $18.91 | $19.82 | $18.88 | $19.58 | 9,551,300 |
December 04 2001 | $18.56 | $18.79 | $18.19 | $18.67 | 8,180,500 |
December 03 2001 | $18.51 | $18.60 | $18.13 | $18.34 | 11,064,300 |
November 30 2001 | $19.22 | $19.24 | $18.87 | $18.92 | 7,271,300 |
November 29 2001 | $18.76 | $19.11 | $18.31 | $19.09 | 11,981,900 |
November 28 2001 | $19.81 | $19.89 | $18.66 | $18.81 | 18,051,800 |
November 27 2001 | $19.89 | $20.22 | $19.70 | $19.97 | 7,612,900 |
November 26 2001 | $19.76 | $19.83 | $19.55 | $19.81 | 6,817,800 |
