| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $17.88 | $18.10 | $17.80 | $17.80 | 1,124,900 |
December 28 2001 | $17.96 | $18.13 | $17.85 | $18.06 | 1,571,500 |
December 27 2001 | $17.69 | $17.96 | $17.69 | $17.96 | 1,777,400 |
December 26 2001 | $17.44 | $17.74 | $17.25 | $17.69 | 1,080,700 |
December 24 2001 | $17.58 | $17.64 | $17.38 | $17.52 | 387,400 |
December 21 2001 | $17.56 | $17.70 | $17.27 | $17.57 | 2,876,100 |
December 20 2001 | $17.30 | $17.33 | $16.90 | $17.26 | 1,190,100 |
December 19 2001 | $17.32 | $17.33 | $17.18 | $17.30 | 1,031,200 |
December 18 2001 | $17.27 | $17.34 | $17.17 | $17.32 | 1,579,200 |
December 17 2001 | $16.90 | $17.12 | $16.75 | $17.12 | 2,491,300 |
December 14 2001 | $16.96 | $17.04 | $16.74 | $16.93 | 1,734,100 |
December 13 2001 | $16.46 | $16.99 | $16.35 | $16.96 | 2,920,600 |
December 12 2001 | $16.88 | $16.94 | $16.46 | $16.46 | 1,722,400 |
December 11 2001 | $16.96 | $16.96 | $16.66 | $16.85 | 1,863,400 |
December 10 2001 | $16.74 | $16.89 | $16.63 | $16.89 | 1,836,800 |
December 07 2001 | $16.40 | $16.74 | $16.24 | $16.74 | 1,544,200 |
December 06 2001 | $16.07 | $16.50 | $16.01 | $16.50 | 1,317,400 |
December 05 2001 | $16.12 | $16.23 | $16.01 | $16.12 | 2,010,600 |
December 04 2001 | $16.24 | $16.35 | $15.82 | $15.96 | 1,561,600 |
December 03 2001 | $16.15 | $16.35 | $16.01 | $16.30 | 1,361,400 |
November 30 2001 | $15.90 | $16.44 | $15.90 | $16.35 | 1,648,800 |
November 29 2001 | $16.43 | $16.45 | $15.59 | $16.00 | 2,402,100 |
November 28 2001 | $16.01 | $16.34 | $16.01 | $16.32 | 1,118,000 |
November 27 2001 | $16.26 | $16.55 | $16.06 | $16.15 | 1,825,200 |
November 26 2001 | $16.14 | $16.37 | $15.97 | $16.35 | 1,501,500 |
