| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $17.02 | $17.42 | $16.00 | $16.22 | 6,771,500 |
December 28 2001 | $17.09 | $17.61 | $16.53 | $17.02 | 6,145,700 |
December 27 2001 | $16.75 | $16.93 | $16.45 | $16.66 | 4,605,500 |
December 26 2001 | $16.59 | $17.22 | $16.15 | $16.42 | 4,227,500 |
December 24 2001 | $16.85 | $17.01 | $16.46 | $16.58 | 1,774,000 |
December 21 2001 | $16.39 | $17.04 | $16.31 | $16.76 | 10,316,900 |
December 20 2001 | $17.32 | $17.79 | $15.84 | $15.87 | 12,468,200 |
December 19 2001 | $17.24 | $18.19 | $17.23 | $17.48 | 11,519,000 |
December 18 2001 | $16.67 | $17.99 | $16.66 | $17.84 | 16,557,100 |
December 17 2001 | $15.59 | $16.50 | $15.52 | $16.13 | 9,903,200 |
December 14 2001 | $15.80 | $16.27 | $15.27 | $15.60 | 11,346,800 |
December 13 2001 | $16.61 | $17.11 | $15.93 | $16.01 | 15,708,100 |
December 12 2001 | $16.39 | $17.64 | $16.13 | $17.49 | 23,516,699 |
December 11 2001 | $15.19 | $16.57 | $15.05 | $15.84 | 18,068,199 |
December 10 2001 | $13.70 | $15.15 | $13.68 | $14.79 | 12,135,700 |
December 07 2001 | $14.18 | $14.64 | $13.87 | $14.11 | 10,989,400 |
December 06 2001 | $14.12 | $14.78 | $14.01 | $14.53 | 13,732,300 |
December 05 2001 | $12.80 | $14.46 | $12.69 | $14.27 | 24,387,400 |
December 04 2001 | $11.88 | $12.65 | $11.80 | $12.49 | 10,743,100 |
December 03 2001 | $11.10 | $11.86 | $11.03 | $11.80 | 8,182,300 |
November 30 2001 | $11.41 | $11.63 | $11.22 | $11.44 | 8,069,800 |
November 29 2001 | $11.11 | $11.50 | $11.05 | $11.49 | 6,377,100 |
November 28 2001 | $11.64 | $11.78 | $10.57 | $10.88 | 11,067,800 |
November 27 2001 | $11.99 | $12.29 | $11.51 | $11.87 | 14,804,400 |
November 26 2001 | $11.97 | $12.16 | $11.86 | $11.98 | 10,264,500 |
