| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $17.12 | $17.12 | $16.72 | $16.78 | 211,288 |
December 28 2001 | $16.92 | $17.27 | $16.77 | $17.12 | 371,312 |
December 27 2001 | $16.73 | $17.23 | $16.73 | $17.10 | 300,814 |
December 26 2001 | $16.23 | $16.86 | $16.19 | $16.72 | 256,256 |
December 24 2001 | $16.43 | $16.49 | $16.14 | $16.19 | 111,085 |
December 21 2001 | $16.47 | $16.55 | $16.20 | $16.44 | 1,335,147 |
December 20 2001 | $16.84 | $17.02 | $15.86 | $15.86 | 3,095,677 |
December 19 2001 | $17.74 | $17.89 | $17.35 | $17.43 | 2,329,578 |
December 18 2001 | $18.81 | $18.88 | $18.10 | $18.37 | 799,979 |
December 17 2001 | $18.24 | $18.64 | $18.16 | $18.33 | 421,550 |
December 14 2001 | $17.78 | $17.80 | $17.27 | $17.50 | 2,020,756 |
December 13 2001 | $17.91 | $18.11 | $17.22 | $17.23 | 2,708,965 |
December 12 2001 | $19.05 | $19.40 | $18.62 | $19.40 | 1,941,155 |
December 11 2001 | $18.51 | $18.92 | $18.34 | $18.34 | 544,202 |
December 10 2001 | $18.29 | $18.67 | $18.04 | $18.47 | 740,980 |
December 07 2001 | $19.19 | $19.33 | $18.53 | $18.59 | 1,652,798 |
December 06 2001 | $19.24 | $19.56 | $19.02 | $19.23 | 2,109,597 |
December 05 2001 | $18.65 | $19.96 | $18.61 | $19.80 | 2,785,555 |
December 04 2001 | $16.99 | $17.66 | $16.93 | $17.56 | 2,854,547 |
December 03 2001 | $16.80 | $16.88 | $16.53 | $16.78 | 1,175,945 |
November 30 2001 | $17.23 | $17.32 | $16.96 | $17.13 | 1,572,581 |
November 29 2001 | $17.17 | $17.46 | $16.97 | $17.46 | 1,464,028 |
November 28 2001 | $17.03 | $17.50 | $16.92 | $16.98 | 2,154,360 |
November 27 2001 | $17.59 | $18.29 | $17.33 | $17.76 | 1,461,769 |
November 26 2001 | $18.03 | $18.23 | $17.65 | $18.21 | 1,339,938 |
