| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $11.18 | $11.29 | $10.95 | $10.95 | 29,819,100 |
December 28 2001 | $11.15 | $11.39 | $11.11 | $11.15 | 24,619,199 |
December 27 2001 | $11.18 | $11.30 | $11.00 | $11.10 | 31,257,199 |
December 26 2001 | $11.31 | $11.66 | $11.17 | $11.18 | 26,805,600 |
December 24 2001 | $11.43 | $11.61 | $11.29 | $11.37 | 12,752,700 |
December 21 2001 | $11.73 | $11.85 | $11.38 | $11.41 | 58,491,398 |
December 20 2001 | $11.78 | $11.83 | $11.42 | $11.49 | 44,273,301 |
December 19 2001 | $11.75 | $12.22 | $11.72 | $11.83 | 59,062,602 |
December 18 2001 | $11.90 | $12.14 | $11.83 | $11.94 | 40,312,898 |
December 17 2001 | $11.46 | $11.90 | $11.42 | $11.73 | 32,526,600 |
December 14 2001 | $11.62 | $11.66 | $11.35 | $11.56 | 54,323,199 |
December 13 2001 | $11.69 | $12.10 | $11.41 | $11.64 | 50,609,199 |
December 12 2001 | $12.12 | $12.26 | $11.70 | $11.98 | 44,934,500 |
December 11 2001 | $12.46 | $12.50 | $11.98 | $11.99 | 41,050,500 |
December 10 2001 | $12.41 | $12.71 | $12.10 | $12.23 | 35,855,301 |
December 07 2001 | $12.49 | $12.65 | $12.33 | $12.62 | 42,442,898 |
December 06 2001 | $12.38 | $12.72 | $12.29 | $12.61 | 66,943,703 |
December 05 2001 | $11.50 | $12.20 | $11.46 | $12.19 | 113,691,703 |
December 04 2001 | $11.00 | $11.03 | $10.57 | $10.95 | 47,735,602 |
December 03 2001 | $10.96 | $11.32 | $10.83 | $10.87 | 42,087,602 |
November 30 2001 | $11.43 | $11.72 | $10.85 | $11.13 | 74,062,602 |
November 29 2001 | $11.36 | $11.50 | $11.11 | $11.26 | 36,803,000 |
November 28 2001 | $11.36 | $11.80 | $11.16 | $11.20 | 30,066,301 |
November 27 2001 | $11.56 | $11.83 | $11.29 | $11.44 | 36,019,898 |
November 26 2001 | $11.53 | $11.73 | $11.46 | $11.69 | 32,634,600 |
