| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $21.45 | $21.64 | $21.31 | $21.44 | 1,345,502 |
December 28 2001 | $20.91 | $21.45 | $20.89 | $21.25 | 1,318,350 |
December 27 2001 | $21.01 | $21.14 | $20.83 | $20.84 | 3,063,509 |
December 26 2001 | $20.94 | $21.18 | $20.77 | $20.77 | 1,942,743 |
December 24 2001 | $20.98 | $21.07 | $20.74 | $20.77 | 566,722 |
December 21 2001 | $21.31 | $21.36 | $20.77 | $20.77 | 5,065,381 |
December 20 2001 | $21.14 | $21.65 | $20.99 | $21.31 | 3,481,229 |
December 19 2001 | $20.94 | $21.14 | $20.70 | $21.03 | 3,741,309 |
December 18 2001 | $20.64 | $20.98 | $20.49 | $20.80 | 3,746,470 |
December 17 2001 | $20.17 | $20.77 | $20.10 | $20.60 | 4,376,922 |
December 14 2001 | $19.49 | $20.47 | $19.49 | $20.17 | 3,889,750 |
December 13 2001 | $19.29 | $19.58 | $19.28 | $19.58 | 3,116,018 |
December 12 2001 | $19.79 | $19.83 | $19.42 | $19.49 | 3,243,814 |
December 11 2001 | $19.66 | $19.82 | $19.62 | $19.70 | 4,034,488 |
December 10 2001 | $19.40 | $20.10 | $19.39 | $19.39 | 3,945,850 |
December 07 2001 | $19.06 | $19.39 | $18.97 | $19.24 | 2,637,373 |
December 06 2001 | $19.00 | $19.22 | $18.91 | $19.06 | 2,495,889 |
December 05 2001 | $18.95 | $19.12 | $18.83 | $18.93 | 4,489,010 |
December 04 2001 | $18.27 | $18.78 | $18.26 | $18.78 | 3,715,952 |
December 03 2001 | $18.47 | $18.51 | $18.15 | $18.25 | 1,984,145 |
November 30 2001 | $18.54 | $18.61 | $18.46 | $18.56 | 1,624,656 |
November 29 2001 | $18.44 | $18.61 | $18.36 | $18.49 | 6,930,818 |
November 28 2001 | $18.40 | $18.49 | $18.30 | $18.44 | 1,582,693 |
November 27 2001 | $18.40 | $18.61 | $18.30 | $18.43 | 2,034,410 |
November 26 2001 | $18.27 | $18.70 | $18.05 | $18.67 | 1,988,296 |
