| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $28.00 | $28.67 | $26.87 | $28.67 | 31,350 |
December 28 2001 | $27.73 | $29.67 | $27.33 | $28.67 | 29,370 |
December 27 2001 | $28.33 | $29.67 | $27.67 | $28.13 | 84,945 |
December 26 2001 | $27.73 | $30.00 | $27.67 | $28.73 | 25,335 |
December 24 2001 | $26.50 | $27.93 | $25.67 | $27.60 | 6,945 |
December 21 2001 | $26.53 | $26.67 | $25.00 | $26.34 | 16,560 |
December 20 2001 | $26.80 | $27.67 | $25.80 | $26.33 | 23,760 |
December 19 2001 | $29.27 | $29.73 | $26.93 | $27.60 | 19,185 |
December 18 2001 | $29.13 | $31.33 | $27.93 | $28.67 | 89,145 |
December 17 2001 | $26.20 | $28.80 | $25.33 | $28.47 | 88,110 |
December 14 2001 | $24.40 | $27.07 | $24.40 | $25.93 | 43,800 |
December 13 2001 | $24.13 | $26.00 | $23.40 | $25.33 | 19,725 |
December 12 2001 | $25.20 | $26.00 | $24.00 | $24.67 | 12,930 |
December 11 2001 | $26.33 | $26.33 | $24.67 | $25.20 | 17,310 |
December 10 2001 | $25.80 | $26.33 | $24.21 | $26.00 | 38,445 |
December 07 2001 | $22.33 | $26.27 | $22.33 | $25.20 | 55,800 |
December 06 2001 | $23.00 | $23.47 | $21.80 | $23.00 | 23,355 |
December 05 2001 | $24.40 | $24.40 | $22.93 | $22.93 | 36,225 |
December 04 2001 | $23.00 | $24.00 | $22.67 | $23.47 | 15,885 |
December 03 2001 | $23.67 | $24.53 | $22.33 | $23.23 | 13,170 |
November 30 2001 | $22.83 | $24.00 | $22.20 | $24.00 | 18,195 |
November 29 2001 | $23.33 | $24.33 | $22.20 | $22.67 | 35,550 |
November 28 2001 | $21.67 | $23.66 | $20.07 | $23.13 | 119,580 |
November 27 2001 | $19.87 | $22.00 | $19.33 | $21.27 | 42,540 |
November 26 2001 | $17.53 | $20.00 | $16.73 | $19.73 | 42,255 |
