| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.12 | $16.20 | $15.65 | $15.81 | 14,674,400 |
December 28 2001 | $16.48 | $16.67 | $16.14 | $16.21 | 14,838,800 |
December 27 2001 | $15.92 | $16.35 | $15.92 | $16.34 | 14,296,400 |
December 26 2001 | $15.76 | $16.29 | $15.76 | $15.84 | 12,261,200 |
December 24 2001 | $15.71 | $15.99 | $15.67 | $15.69 | 5,212,600 |
December 21 2001 | $15.72 | $15.99 | $15.54 | $15.65 | 30,554,000 |
December 20 2001 | $16.26 | $16.28 | $15.45 | $15.51 | 30,375,400 |
December 19 2001 | $16.40 | $16.93 | $16.31 | $16.36 | 21,481,400 |
December 18 2001 | $17.13 | $17.15 | $16.65 | $16.78 | 25,105,400 |
December 17 2001 | $17.50 | $17.61 | $16.69 | $16.75 | 30,370,000 |
December 14 2001 | $17.32 | $17.61 | $17.14 | $17.48 | 19,298,600 |
December 13 2001 | $17.72 | $17.84 | $17.21 | $17.21 | 23,683,000 |
December 12 2001 | $18.12 | $18.29 | $17.47 | $18.05 | 22,571,600 |
December 11 2001 | $17.84 | $18.50 | $17.81 | $18.01 | 23,312,200 |
December 10 2001 | $17.70 | $18.39 | $17.59 | $17.85 | 23,113,000 |
December 07 2001 | $18.71 | $18.72 | $17.68 | $17.83 | 33,433,800 |
December 06 2001 | $19.32 | $19.33 | $18.68 | $18.79 | 29,727,400 |
December 05 2001 | $18.88 | $19.48 | $18.87 | $19.40 | 30,069,000 |
December 04 2001 | $18.05 | $18.77 | $17.88 | $18.75 | 20,010,800 |
December 03 2001 | $18.20 | $18.49 | $17.86 | $17.93 | 17,876,200 |
November 30 2001 | $18.28 | $18.80 | $18.19 | $18.38 | 21,344,200 |
November 29 2001 | $17.92 | $18.34 | $17.68 | $18.29 | 20,107,400 |
November 28 2001 | $18.66 | $18.97 | $17.91 | $17.93 | 27,320,000 |
November 27 2001 | $18.71 | $19.31 | $18.15 | $18.79 | 27,886,000 |
November 26 2001 | $19.23 | $19.29 | $18.47 | $18.91 | 29,629,200 |
