| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.94 | $17.33 | $15.92 | $16.14 | 6,771,500 |
December 28 2001 | $17.01 | $17.52 | $16.45 | $16.93 | 6,145,700 |
December 27 2001 | $16.67 | $16.85 | $16.37 | $16.58 | 4,605,500 |
December 26 2001 | $16.51 | $17.13 | $16.07 | $16.34 | 4,227,500 |
December 24 2001 | $16.77 | $16.93 | $16.38 | $16.50 | 1,774,000 |
December 21 2001 | $16.31 | $16.96 | $16.23 | $16.68 | 10,316,900 |
December 20 2001 | $17.24 | $17.70 | $15.76 | $15.79 | 12,468,200 |
December 19 2001 | $17.16 | $18.10 | $17.15 | $17.40 | 11,519,000 |
December 18 2001 | $16.59 | $17.90 | $16.58 | $17.75 | 16,557,100 |
December 17 2001 | $15.51 | $16.42 | $15.44 | $16.05 | 9,903,200 |
December 14 2001 | $15.72 | $16.20 | $15.19 | $15.52 | 11,346,800 |
December 13 2001 | $16.53 | $17.03 | $15.86 | $15.93 | 15,708,100 |
December 12 2001 | $16.31 | $17.55 | $16.06 | $17.41 | 23,516,699 |
December 11 2001 | $15.12 | $16.49 | $14.98 | $15.77 | 18,068,199 |
December 10 2001 | $13.64 | $15.07 | $13.61 | $14.72 | 12,135,700 |
December 07 2001 | $14.12 | $14.57 | $13.80 | $14.04 | 10,989,400 |
December 06 2001 | $14.06 | $14.71 | $13.94 | $14.45 | 13,732,300 |
December 05 2001 | $12.74 | $14.39 | $12.62 | $14.20 | 24,387,400 |
December 04 2001 | $11.82 | $12.59 | $11.74 | $12.43 | 10,743,100 |
December 03 2001 | $11.05 | $11.81 | $10.97 | $11.75 | 8,182,300 |
November 30 2001 | $11.36 | $11.57 | $11.16 | $11.39 | 8,069,800 |
November 29 2001 | $11.05 | $11.44 | $10.99 | $11.44 | 6,377,100 |
November 28 2001 | $11.58 | $11.72 | $10.51 | $10.82 | 11,067,800 |
November 27 2001 | $11.93 | $12.23 | $11.45 | $11.81 | 14,804,400 |
November 26 2001 | $11.91 | $12.10 | $11.81 | $11.92 | 10,264,500 |
