| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $15.85 | $15.92 | $15.38 | $15.54 | 14,681,400 |
December 28 2001 | $16.20 | $16.39 | $15.86 | $15.94 | 14,839,200 |
December 27 2001 | $15.65 | $16.07 | $15.65 | $16.06 | 14,290,200 |
December 26 2001 | $15.49 | $16.02 | $15.49 | $15.57 | 12,261,200 |
December 24 2001 | $15.44 | $15.72 | $15.40 | $15.42 | 5,218,400 |
December 21 2001 | $15.45 | $15.72 | $15.28 | $15.38 | 30,459,600 |
December 20 2001 | $15.98 | $16.00 | $15.19 | $15.25 | 30,375,400 |
December 19 2001 | $16.13 | $16.65 | $16.03 | $16.09 | 21,482,800 |
December 18 2001 | $16.84 | $16.86 | $16.37 | $16.49 | 25,106,000 |
December 17 2001 | $17.20 | $17.31 | $16.41 | $16.47 | 30,373,000 |
December 14 2001 | $17.02 | $17.31 | $16.84 | $17.18 | 19,307,400 |
December 13 2001 | $17.41 | $17.54 | $16.92 | $16.92 | 23,683,200 |
December 12 2001 | $17.81 | $17.98 | $17.18 | $17.74 | 22,571,600 |
December 11 2001 | $17.54 | $18.18 | $17.51 | $17.70 | 23,313,800 |
December 10 2001 | $17.40 | $18.08 | $17.29 | $17.55 | 23,118,800 |
December 07 2001 | $18.39 | $18.40 | $17.37 | $17.53 | 33,465,200 |
December 06 2001 | $18.99 | $19.00 | $18.36 | $18.47 | 29,728,200 |
December 05 2001 | $18.56 | $19.15 | $18.55 | $19.07 | 30,072,400 |
December 04 2001 | $17.74 | $18.45 | $17.57 | $18.43 | 19,909,000 |
December 03 2001 | $17.89 | $18.18 | $17.55 | $17.62 | 17,876,200 |
November 30 2001 | $17.97 | $18.48 | $17.88 | $18.07 | 21,344,400 |
November 29 2001 | $17.61 | $18.03 | $17.38 | $17.97 | 20,094,800 |
November 28 2001 | $18.34 | $18.64 | $17.61 | $17.63 | 27,288,400 |
November 27 2001 | $18.39 | $18.97 | $17.84 | $18.47 | 27,891,400 |
November 26 2001 | $18.91 | $18.96 | $18.15 | $18.58 | 29,628,000 |