| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $17.18 | $17.58 | $16.15 | $16.37 | 6,771,500 |
December 28 2001 | $17.25 | $17.77 | $16.69 | $17.17 | 6,145,700 |
December 27 2001 | $16.90 | $17.09 | $16.60 | $16.81 | 4,605,500 |
December 26 2001 | $16.74 | $17.38 | $16.30 | $16.57 | 4,227,500 |
December 24 2001 | $17.01 | $17.17 | $16.61 | $16.73 | 1,774,000 |
December 21 2001 | $16.54 | $17.20 | $16.46 | $16.91 | 10,316,900 |
December 20 2001 | $17.48 | $17.95 | $15.98 | $16.01 | 12,468,200 |
December 19 2001 | $17.40 | $18.36 | $17.39 | $17.64 | 11,519,000 |
December 18 2001 | $16.82 | $18.15 | $16.81 | $18.00 | 16,557,100 |
December 17 2001 | $15.73 | $16.65 | $15.66 | $16.28 | 9,903,200 |
December 14 2001 | $15.95 | $16.43 | $15.41 | $15.74 | 11,346,800 |
December 13 2001 | $16.76 | $17.27 | $16.08 | $16.16 | 15,708,100 |
December 12 2001 | $16.54 | $17.80 | $16.28 | $17.65 | 23,516,699 |
December 11 2001 | $15.33 | $16.72 | $15.19 | $15.99 | 18,068,199 |
December 10 2001 | $13.83 | $15.29 | $13.81 | $14.93 | 12,135,700 |
December 07 2001 | $14.31 | $14.78 | $13.99 | $14.24 | 10,989,400 |
December 06 2001 | $14.26 | $14.91 | $14.14 | $14.66 | 13,732,300 |
December 05 2001 | $12.92 | $14.59 | $12.80 | $14.40 | 24,387,400 |
December 04 2001 | $11.99 | $12.77 | $11.91 | $12.60 | 10,743,100 |
December 03 2001 | $11.20 | $11.97 | $11.13 | $11.91 | 8,182,300 |
November 30 2001 | $11.52 | $11.73 | $11.32 | $11.55 | 8,069,800 |
November 29 2001 | $11.21 | $11.61 | $11.15 | $11.60 | 6,377,100 |
November 28 2001 | $11.75 | $11.89 | $10.66 | $10.98 | 11,067,800 |
November 27 2001 | $12.10 | $12.40 | $11.61 | $11.98 | 14,804,400 |
November 26 2001 | $12.08 | $12.27 | $11.97 | $12.09 | 10,264,500 |
