| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.03 | $16.11 | $15.56 | $15.72 | 14,674,400 |
December 28 2001 | $16.39 | $16.58 | $16.04 | $16.12 | 14,838,800 |
December 27 2001 | $15.83 | $16.26 | $15.83 | $16.25 | 14,296,400 |
December 26 2001 | $15.67 | $16.20 | $15.67 | $15.75 | 12,261,200 |
December 24 2001 | $15.62 | $15.90 | $15.58 | $15.60 | 5,212,600 |
December 21 2001 | $15.63 | $15.90 | $15.45 | $15.56 | 30,554,000 |
December 20 2001 | $16.17 | $16.18 | $15.37 | $15.42 | 30,375,400 |
December 19 2001 | $16.31 | $16.84 | $16.22 | $16.27 | 21,481,400 |
December 18 2001 | $17.03 | $17.06 | $16.56 | $16.68 | 25,105,400 |
December 17 2001 | $17.40 | $17.51 | $16.59 | $16.66 | 30,370,000 |
December 14 2001 | $17.22 | $17.51 | $17.04 | $17.38 | 19,298,600 |
December 13 2001 | $17.62 | $17.74 | $17.12 | $17.12 | 23,683,000 |
December 12 2001 | $18.02 | $18.19 | $17.38 | $17.95 | 22,571,600 |
December 11 2001 | $17.74 | $18.39 | $17.71 | $17.90 | 23,312,200 |
December 10 2001 | $17.60 | $18.28 | $17.49 | $17.75 | 23,113,000 |
December 07 2001 | $18.61 | $18.61 | $17.58 | $17.73 | 33,433,800 |
December 06 2001 | $19.21 | $19.22 | $18.57 | $18.69 | 29,727,400 |
December 05 2001 | $18.78 | $19.37 | $18.76 | $19.29 | 30,069,000 |
December 04 2001 | $17.95 | $18.66 | $17.77 | $18.65 | 20,010,800 |
December 03 2001 | $18.10 | $18.39 | $17.76 | $17.83 | 17,876,200 |
November 30 2001 | $18.18 | $18.69 | $18.08 | $18.28 | 21,344,200 |
November 29 2001 | $17.82 | $18.24 | $17.58 | $18.18 | 20,107,400 |
November 28 2001 | $18.56 | $18.86 | $17.81 | $17.83 | 27,320,000 |
November 27 2001 | $18.60 | $19.20 | $18.05 | $18.68 | 27,886,000 |
November 26 2001 | $19.12 | $19.18 | $18.36 | $18.80 | 29,629,200 |
