| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.08 | $11.25 | $10.91 | $11.20 | 612,400 |
December 28 2001 | $11.13 | $11.13 | $11.05 | $11.05 | 438,800 |
December 27 2001 | $11.24 | $11.24 | $10.97 | $11.09 | 624,800 |
December 26 2001 | $11.26 | $11.26 | $11.18 | $11.26 | 263,600 |
December 24 2001 | $11.24 | $11.26 | $11.16 | $11.18 | 275,600 |
December 21 2001 | $11.08 | $11.17 | $11.00 | $11.16 | 608,400 |
December 20 2001 | $11.27 | $11.28 | $11.11 | $11.13 | 1,066,800 |
December 19 2001 | $11.43 | $11.43 | $11.35 | $11.38 | 446,000 |
December 18 2001 | $11.53 | $11.57 | $11.35 | $11.44 | 446,000 |
December 17 2001 | $11.35 | $11.60 | $11.33 | $11.56 | 743,200 |
December 14 2001 | $11.22 | $11.41 | $11.15 | $11.41 | 396,800 |
December 13 2001 | $11.21 | $11.35 | $11.01 | $11.22 | 1,323,600 |
December 12 2001 | $11.47 | $11.47 | $11.15 | $11.25 | 1,277,600 |
December 11 2001 | $11.72 | $11.79 | $11.55 | $11.58 | 348,800 |
December 10 2001 | $11.54 | $11.88 | $11.54 | $11.74 | 607,200 |
December 07 2001 | $12.13 | $12.13 | $11.53 | $11.76 | 1,182,400 |
December 06 2001 | $12.31 | $12.33 | $11.93 | $12.13 | 1,728,400 |
December 05 2001 | $12.74 | $12.74 | $12.35 | $12.48 | 1,596,800 |
December 04 2001 | $12.67 | $12.92 | $12.65 | $12.78 | 1,776,400 |
December 03 2001 | $12.13 | $12.83 | $12.13 | $12.83 | 1,637,600 |
November 30 2001 | $12.23 | $12.23 | $12.11 | $12.15 | 564,400 |
November 29 2001 | $12.14 | $12.26 | $12.05 | $12.23 | 432,000 |
November 28 2001 | $12.10 | $12.24 | $12.07 | $12.11 | 427,200 |
November 27 2001 | $12.07 | $12.15 | $12.02 | $12.10 | 593,600 |
November 26 2001 | $11.99 | $12.17 | $11.99 | $12.11 | 970,800 |
