| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.48 | $11.81 | $11.26 | $11.37 | 546,800 |
December 28 2001 | $11.58 | $11.75 | $11.46 | $11.46 | 473,000 |
December 27 2001 | $11.50 | $11.85 | $11.43 | $11.64 | 673,000 |
December 26 2001 | $11.00 | $11.35 | $11.00 | $11.34 | 429,800 |
December 24 2001 | $11.13 | $11.23 | $10.88 | $10.96 | 228,000 |
December 21 2001 | $11.35 | $11.40 | $11.00 | $11.09 | 533,400 |
December 20 2001 | $11.53 | $11.62 | $10.85 | $11.25 | 809,200 |
December 19 2001 | $11.33 | $11.63 | $10.93 | $11.52 | 609,600 |
December 18 2001 | $11.86 | $11.95 | $10.45 | $11.33 | 1,835,400 |
December 17 2001 | $11.60 | $12.00 | $11.38 | $11.56 | 983,000 |
December 14 2001 | $11.10 | $11.60 | $11.08 | $11.60 | 923,600 |
December 13 2001 | $10.90 | $11.39 | $10.87 | $11.05 | 511,800 |
December 12 2001 | $10.89 | $11.13 | $10.86 | $11.00 | 331,400 |
December 11 2001 | $10.95 | $11.03 | $10.81 | $10.90 | 302,800 |
December 10 2001 | $11.05 | $11.05 | $10.76 | $10.83 | 281,600 |
December 07 2001 | $11.00 | $11.15 | $10.93 | $11.01 | 1,175,000 |
December 06 2001 | $10.98 | $11.13 | $10.67 | $11.00 | 1,610,800 |
December 05 2001 | $10.58 | $11.00 | $10.54 | $10.93 | 1,343,800 |
December 04 2001 | $10.12 | $10.63 | $10.12 | $10.50 | 679,000 |
December 03 2001 | $9.95 | $10.15 | $9.93 | $10.00 | 465,800 |
November 30 2001 | $10.26 | $10.33 | $9.96 | $9.98 | 445,200 |
November 29 2001 | $9.71 | $10.50 | $9.71 | $10.25 | 879,200 |
November 28 2001 | $9.83 | $9.83 | $9.63 | $9.70 | 710,200 |
November 27 2001 | $9.71 | $9.94 | $9.68 | $9.83 | 545,200 |
November 26 2001 | $9.62 | $9.85 | $9.53 | $9.71 | 475,000 |
