| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $13.97 | $14.15 | $13.88 | $13.92 | 4,166,400 |
December 28 2001 | $13.87 | $13.97 | $13.84 | $13.92 | 3,930,800 |
December 27 2001 | $13.81 | $13.89 | $13.71 | $13.87 | 2,908,400 |
December 26 2001 | $13.91 | $13.92 | $13.77 | $13.81 | 3,177,600 |
December 24 2001 | $13.67 | $13.91 | $13.64 | $13.82 | 3,302,000 |
December 21 2001 | $13.62 | $13.69 | $13.39 | $13.64 | 11,612,400 |
December 20 2001 | $13.76 | $13.76 | $13.57 | $13.62 | 8,088,400 |
December 19 2001 | $14.06 | $14.08 | $13.56 | $13.65 | 14,377,200 |
December 18 2001 | $13.92 | $14.05 | $13.83 | $13.96 | 7,292,400 |
December 17 2001 | $13.80 | $14.05 | $13.77 | $13.95 | 6,554,400 |
December 14 2001 | $13.71 | $13.97 | $13.50 | $13.95 | 6,288,800 |
December 13 2001 | $13.67 | $13.85 | $13.59 | $13.76 | 5,158,400 |
December 12 2001 | $13.91 | $13.91 | $13.33 | $13.71 | 11,105,200 |
December 11 2001 | $14.31 | $14.31 | $14.01 | $14.11 | 12,632,800 |
December 10 2001 | $14.14 | $14.17 | $13.97 | $14.06 | 4,570,400 |
December 07 2001 | $14.20 | $14.26 | $14.12 | $14.18 | 7,320,800 |
December 06 2001 | $14.16 | $14.25 | $14.02 | $14.19 | 5,562,000 |
December 05 2001 | $14.13 | $14.23 | $13.87 | $14.15 | 6,498,000 |
December 04 2001 | $14.01 | $14.04 | $13.87 | $14.02 | 4,272,400 |
December 03 2001 | $13.87 | $14.07 | $13.84 | $14.03 | 4,538,400 |
November 30 2001 | $14.02 | $14.06 | $13.89 | $14.05 | 4,274,800 |
November 29 2001 | $14.06 | $14.12 | $13.88 | $14.02 | 3,621,600 |
November 28 2001 | $13.99 | $14.20 | $13.92 | $14.10 | 6,678,000 |
November 27 2001 | $13.91 | $14.00 | $13.86 | $13.99 | 6,812,800 |
November 26 2001 | $13.79 | $14.06 | $13.70 | $14.05 | 10,623,600 |
