| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $17.80 | $18.41 | $16.77 | $18.24 | 352,300 |
December 28 2001 | $18.87 | $18.88 | $17.23 | $17.94 | 417,300 |
December 27 2001 | $20.54 | $20.55 | $17.61 | $18.71 | 1,172,600 |
December 26 2001 | $16.74 | $19.35 | $16.61 | $19.20 | 1,232,100 |
December 24 2001 | $15.95 | $16.30 | $15.50 | $16.20 | 846,500 |
December 21 2001 | $16.35 | $16.75 | $14.15 | $14.50 | 639,400 |
December 20 2001 | $16.19 | $16.57 | $15.80 | $16.20 | 1,014,400 |
December 19 2001 | $16.76 | $17.64 | $15.65 | $16.05 | 1,861,400 |
December 18 2001 | $20.70 | $21.31 | $16.50 | $16.69 | 1,863,900 |
December 17 2001 | $20.54 | $21.29 | $20.33 | $20.70 | 670,100 |
December 14 2001 | $19.66 | $20.35 | $19.49 | $20.30 | 495,100 |
December 13 2001 | $20.05 | $20.68 | $19.00 | $19.30 | 491,800 |
December 12 2001 | $18.80 | $20.20 | $18.50 | $20.02 | 867,800 |
December 11 2001 | $20.45 | $20.80 | $17.70 | $18.30 | 625,800 |
December 10 2001 | $22.27 | $22.45 | $20.30 | $20.53 | 1,635,900 |
December 07 2001 | $18.95 | $22.20 | $18.85 | $21.90 | 1,273,700 |
December 06 2001 | $18.99 | $19.20 | $18.25 | $18.77 | 308,200 |
December 05 2001 | $19.65 | $19.68 | $19.00 | $19.24 | 415,100 |
December 04 2001 | $20.16 | $20.30 | $18.25 | $18.98 | 1,286,500 |
December 03 2001 | $18.48 | $23.46 | $18.25 | $19.10 | 3,061,600 |
November 30 2001 | $16.90 | $19.00 | $16.83 | $18.57 | 1,062,800 |
November 29 2001 | $16.75 | $17.25 | $16.16 | $16.85 | 592,300 |
November 28 2001 | $18.00 | $18.61 | $16.29 | $16.50 | 485,400 |
November 27 2001 | $18.63 | $18.81 | $17.81 | $18.13 | 353,200 |
November 26 2001 | $17.63 | $18.75 | $17.58 | $18.75 | 730,100 |
