| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $21.47 | $21.47 | $20.94 | $20.95 | 261,600 |
December 28 2001 | $21.41 | $21.62 | $21.31 | $21.55 | 134,900 |
December 27 2001 | $21.26 | $21.43 | $21.15 | $21.34 | 269,900 |
December 26 2001 | $21.04 | $21.39 | $21.03 | $21.24 | 156,400 |
December 24 2001 | $20.89 | $21.13 | $20.85 | $21.06 | 48,300 |
December 21 2001 | $20.91 | $21.14 | $20.66 | $20.86 | 277,700 |
December 20 2001 | $20.97 | $21.18 | $20.63 | $20.88 | 348,400 |
December 19 2001 | $21.26 | $21.31 | $20.94 | $20.95 | 355,500 |
December 18 2001 | $20.97 | $21.26 | $20.97 | $21.26 | 344,200 |
December 17 2001 | $20.85 | $21.21 | $20.80 | $20.85 | 336,100 |
December 14 2001 | $20.79 | $20.87 | $20.73 | $20.81 | 198,500 |
December 13 2001 | $20.59 | $20.96 | $20.59 | $20.64 | 262,600 |
December 12 2001 | $20.95 | $20.95 | $20.57 | $20.78 | 84,500 |
December 11 2001 | $20.83 | $20.93 | $20.49 | $20.82 | 434,500 |
December 10 2001 | $21.29 | $21.44 | $20.75 | $20.93 | 239,300 |
December 07 2001 | $20.96 | $21.33 | $20.91 | $21.31 | 295,300 |
December 06 2001 | $20.63 | $20.94 | $20.59 | $20.92 | 1,198,600 |
December 05 2001 | $20.13 | $20.69 | $20.13 | $20.47 | 1,071,500 |
December 04 2001 | $19.95 | $20.36 | $19.95 | $20.13 | 460,800 |
December 03 2001 | $20.01 | $20.13 | $19.81 | $19.85 | 555,100 |
November 30 2001 | $20.50 | $20.56 | $20.24 | $20.24 | 604,800 |
November 29 2001 | $20.44 | $20.57 | $20.22 | $20.40 | 990,900 |
November 28 2001 | $20.66 | $20.66 | $20.37 | $20.45 | 501,600 |
November 27 2001 | $21.06 | $21.06 | $20.69 | $20.76 | 330,800 |
November 26 2001 | $20.83 | $21.06 | $20.73 | $21.06 | 572,700 |
