| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $15.95 | $16.02 | $15.48 | $15.64 | 14,674,400 |
December 28 2001 | $16.30 | $16.49 | $15.96 | $16.04 | 14,838,800 |
December 27 2001 | $15.75 | $16.18 | $15.75 | $16.16 | 14,296,400 |
December 26 2001 | $15.59 | $16.12 | $15.59 | $15.67 | 12,261,200 |
December 24 2001 | $15.54 | $15.82 | $15.50 | $15.52 | 5,212,600 |
December 21 2001 | $15.55 | $15.82 | $15.37 | $15.48 | 30,554,000 |
December 20 2001 | $16.08 | $16.10 | $15.29 | $15.35 | 30,375,400 |
December 19 2001 | $16.23 | $16.75 | $16.13 | $16.19 | 21,481,400 |
December 18 2001 | $16.95 | $16.97 | $16.48 | $16.60 | 25,105,400 |
December 17 2001 | $17.31 | $17.42 | $16.51 | $16.57 | 30,370,000 |
December 14 2001 | $17.13 | $17.42 | $16.95 | $17.29 | 19,298,600 |
December 13 2001 | $17.53 | $17.65 | $17.03 | $17.03 | 23,683,000 |
December 12 2001 | $17.93 | $18.09 | $17.29 | $17.86 | 22,571,600 |
December 11 2001 | $17.65 | $18.30 | $17.62 | $17.81 | 23,312,200 |
December 10 2001 | $17.51 | $18.19 | $17.40 | $17.66 | 23,113,000 |
December 07 2001 | $18.51 | $18.52 | $17.49 | $17.64 | 33,433,800 |
December 06 2001 | $19.11 | $19.13 | $18.48 | $18.59 | 29,727,400 |
December 05 2001 | $18.68 | $19.28 | $18.67 | $19.19 | 30,069,000 |
December 04 2001 | $17.86 | $18.57 | $17.68 | $18.55 | 20,010,800 |
December 03 2001 | $18.01 | $18.29 | $17.67 | $17.74 | 17,876,200 |
November 30 2001 | $18.08 | $18.59 | $17.99 | $18.18 | 21,344,200 |
November 29 2001 | $17.73 | $18.15 | $17.50 | $18.09 | 20,107,400 |
November 28 2001 | $18.46 | $18.76 | $17.72 | $17.74 | 27,320,000 |
November 27 2001 | $18.51 | $19.10 | $17.95 | $18.58 | 27,886,000 |
November 26 2001 | $19.03 | $19.09 | $18.27 | $18.70 | 29,629,200 |
