| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.09 | $16.09 | $15.73 | $15.74 | 679,400 |
December 28 2001 | $16.16 | $16.23 | $15.88 | $16.02 | 634,600 |
December 27 2001 | $15.92 | $16.15 | $15.84 | $16.15 | 471,400 |
December 26 2001 | $15.80 | $16.15 | $15.78 | $15.92 | 498,400 |
December 24 2001 | $15.70 | $15.86 | $15.70 | $15.85 | 647,800 |
December 21 2001 | $15.60 | $15.64 | $15.60 | $15.60 | 852,000 |
December 20 2001 | $15.60 | $15.78 | $15.52 | $15.60 | 487,200 |
December 19 2001 | $15.60 | $15.73 | $15.48 | $15.64 | 683,800 |
December 18 2001 | $15.60 | $15.72 | $15.41 | $15.56 | 2,007,200 |
December 17 2001 | $14.81 | $15.62 | $14.71 | $15.62 | 2,161,600 |
December 14 2001 | $14.40 | $14.61 | $14.38 | $14.52 | 812,200 |
December 13 2001 | $14.31 | $14.51 | $14.24 | $14.33 | 999,600 |
December 12 2001 | $14.34 | $14.42 | $14.28 | $14.30 | 642,800 |
December 11 2001 | $14.18 | $14.41 | $14.17 | $14.27 | 986,200 |
December 10 2001 | $14.31 | $14.32 | $14.08 | $14.08 | 484,800 |
December 07 2001 | $14.27 | $14.35 | $14.08 | $14.32 | 369,200 |
December 06 2001 | $14.44 | $14.51 | $14.04 | $14.28 | 557,800 |
December 05 2001 | $14.21 | $14.55 | $14.12 | $14.50 | 1,026,400 |
December 04 2001 | $13.75 | $14.21 | $13.70 | $14.20 | 873,400 |
December 03 2001 | $13.73 | $13.76 | $13.55 | $13.65 | 588,400 |
November 30 2001 | $13.43 | $13.78 | $13.35 | $13.69 | 1,334,200 |
November 29 2001 | $13.35 | $13.55 | $13.31 | $13.50 | 357,000 |
November 28 2001 | $13.53 | $13.53 | $13.25 | $13.34 | 1,442,600 |
November 27 2001 | $13.94 | $13.94 | $13.53 | $13.61 | 844,600 |
November 26 2001 | $13.72 | $13.96 | $13.71 | $13.89 | 848,000 |
