| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $17.10 | $17.49 | $16.07 | $16.29 | 6,771,500 |
December 28 2001 | $17.16 | $17.69 | $16.61 | $17.09 | 6,145,700 |
December 27 2001 | $16.82 | $17.01 | $16.52 | $16.73 | 4,605,500 |
December 26 2001 | $16.66 | $17.29 | $16.22 | $16.49 | 4,227,500 |
December 24 2001 | $16.93 | $17.08 | $16.53 | $16.65 | 1,774,000 |
December 21 2001 | $16.46 | $17.11 | $16.38 | $16.83 | 10,316,900 |
December 20 2001 | $17.40 | $17.86 | $15.91 | $15.94 | 12,468,200 |
December 19 2001 | $17.31 | $18.27 | $17.31 | $17.56 | 11,519,000 |
December 18 2001 | $16.74 | $18.07 | $16.73 | $17.92 | 16,557,100 |
December 17 2001 | $15.65 | $16.57 | $15.59 | $16.20 | 9,903,200 |
December 14 2001 | $15.87 | $16.35 | $15.33 | $15.67 | 11,346,800 |
December 13 2001 | $16.68 | $17.19 | $16.00 | $16.08 | 15,708,100 |
December 12 2001 | $16.46 | $17.72 | $16.20 | $17.57 | 23,516,699 |
December 11 2001 | $15.26 | $16.64 | $15.12 | $15.91 | 18,068,199 |
December 10 2001 | $13.76 | $15.21 | $13.74 | $14.86 | 12,135,700 |
December 07 2001 | $14.25 | $14.71 | $13.93 | $14.17 | 10,989,400 |
December 06 2001 | $14.19 | $14.84 | $14.07 | $14.59 | 13,732,300 |
December 05 2001 | $12.86 | $14.52 | $12.74 | $14.34 | 24,387,400 |
December 04 2001 | $11.93 | $12.71 | $11.85 | $12.54 | 10,743,100 |
December 03 2001 | $11.15 | $11.91 | $11.07 | $11.86 | 8,182,300 |
November 30 2001 | $11.46 | $11.68 | $11.27 | $11.49 | 8,069,800 |
November 29 2001 | $11.16 | $11.55 | $11.10 | $11.54 | 6,377,100 |
November 28 2001 | $11.69 | $11.83 | $10.61 | $10.92 | 11,067,800 |
November 27 2001 | $12.04 | $12.34 | $11.56 | $11.92 | 14,804,400 |
November 26 2001 | $12.02 | $12.21 | $11.91 | $12.03 | 10,264,500 |
