| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.85 | $17.24 | $15.84 | $16.05 | 6,773,900 |
December 28 2001 | $16.92 | $17.43 | $16.37 | $16.85 | 6,146,500 |
December 27 2001 | $16.58 | $16.77 | $16.28 | $16.50 | 4,605,500 |
December 26 2001 | $16.42 | $17.05 | $15.99 | $16.26 | 4,227,700 |
December 24 2001 | $16.69 | $16.84 | $16.30 | $16.41 | 1,774,600 |
December 21 2001 | $16.22 | $16.87 | $16.15 | $16.59 | 10,099,500 |
December 20 2001 | $17.15 | $17.61 | $15.68 | $15.71 | 12,473,800 |
December 19 2001 | $17.07 | $18.01 | $17.06 | $17.31 | 11,519,000 |
December 18 2001 | $16.50 | $17.81 | $16.50 | $17.66 | 16,557,600 |
December 17 2001 | $15.43 | $16.33 | $15.36 | $15.97 | 9,903,200 |
December 14 2001 | $15.64 | $15.83 | $15.12 | $15.45 | 11,346,700 |
December 13 2001 | $16.44 | $16.94 | $15.78 | $15.85 | 15,702,800 |
December 12 2001 | $16.23 | $17.46 | $15.97 | $17.32 | 23,509,800 |
December 11 2001 | $15.04 | $16.41 | $14.90 | $15.69 | 18,071,000 |
December 10 2001 | $13.57 | $15.00 | $13.54 | $14.65 | 12,136,400 |
December 07 2001 | $14.04 | $14.50 | $13.73 | $13.97 | 10,989,900 |
December 06 2001 | $13.98 | $14.63 | $13.87 | $14.38 | 13,734,200 |
December 05 2001 | $12.68 | $14.31 | $12.56 | $14.13 | 24,397,500 |
December 04 2001 | $11.76 | $12.52 | $11.68 | $12.36 | 10,701,100 |
December 03 2001 | $10.99 | $11.75 | $10.92 | $11.69 | 8,181,300 |
November 30 2001 | $11.30 | $11.51 | $11.11 | $11.33 | 7,985,900 |
November 29 2001 | $11.00 | $11.39 | $10.94 | $11.38 | 6,356,400 |
November 28 2001 | $11.53 | $11.66 | $10.46 | $10.77 | 11,044,300 |
November 27 2001 | $11.87 | $12.16 | $11.39 | $11.75 | 14,794,000 |
November 26 2001 | $11.85 | $12.04 | $11.75 | $11.86 | 10,256,900 |