| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $18.37 | $18.42 | $18.23 | $18.32 | 6,298,000 |
December 28 2001 | $18.43 | $18.57 | $18.32 | $18.43 | 5,924,400 |
December 27 2001 | $18.27 | $18.57 | $18.14 | $18.31 | 6,687,800 |
December 26 2001 | $18.17 | $18.53 | $18.15 | $18.30 | 5,315,500 |
December 24 2001 | $18.03 | $18.17 | $17.95 | $18.17 | 3,508,600 |
December 21 2001 | $18.41 | $18.44 | $17.65 | $18.02 | 18,511,200 |
December 20 2001 | $18.58 | $18.88 | $18.22 | $18.41 | 19,306,500 |
December 19 2001 | $18.75 | $19.64 | $18.58 | $19.16 | 10,382,500 |
December 18 2001 | $18.63 | $18.83 | $18.51 | $18.75 | 8,069,500 |
December 17 2001 | $18.20 | $18.70 | $18.05 | $18.50 | 8,043,900 |
December 14 2001 | $18.45 | $18.65 | $17.85 | $18.17 | 14,055,500 |
December 13 2001 | $18.85 | $19.11 | $18.55 | $18.70 | 8,901,400 |
December 12 2001 | $19.53 | $19.53 | $18.99 | $19.34 | 6,770,500 |
December 11 2001 | $19.54 | $19.89 | $19.29 | $19.41 | 6,604,900 |
December 10 2001 | $20.05 | $20.05 | $19.36 | $19.50 | 6,631,800 |
December 07 2001 | $20.29 | $20.29 | $20.01 | $20.05 | 5,674,700 |
December 06 2001 | $19.79 | $20.64 | $19.74 | $20.36 | 10,875,900 |
December 05 2001 | $19.00 | $19.92 | $18.97 | $19.67 | 9,551,300 |
December 04 2001 | $18.65 | $18.88 | $18.28 | $18.76 | 8,180,500 |
December 03 2001 | $18.60 | $18.69 | $18.21 | $18.43 | 11,064,300 |
November 30 2001 | $19.31 | $19.33 | $18.96 | $19.01 | 7,271,300 |
November 29 2001 | $18.85 | $19.20 | $18.40 | $19.19 | 11,981,900 |
November 28 2001 | $19.91 | $19.98 | $18.75 | $18.90 | 18,051,800 |
November 27 2001 | $19.99 | $20.32 | $19.79 | $20.06 | 7,612,900 |
November 26 2001 | $19.86 | $19.92 | $19.64 | $19.91 | 6,817,800 |
