| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $16.30 | $16.38 | $15.83 | $15.99 | 14,674,400 |
December 28 2001 | $16.67 | $16.86 | $16.32 | $16.40 | 14,838,800 |
December 27 2001 | $16.10 | $16.54 | $16.10 | $16.53 | 14,296,400 |
December 26 2001 | $15.94 | $16.48 | $15.94 | $16.02 | 12,261,200 |
December 24 2001 | $15.89 | $16.18 | $15.84 | $15.87 | 5,212,600 |
December 21 2001 | $15.90 | $16.18 | $15.72 | $15.83 | 30,554,000 |
December 20 2001 | $16.44 | $16.46 | $15.63 | $15.69 | 30,375,400 |
December 19 2001 | $16.59 | $17.13 | $16.49 | $16.55 | 21,481,400 |
December 18 2001 | $17.33 | $17.35 | $16.85 | $16.97 | 25,105,400 |
December 17 2001 | $17.70 | $17.81 | $16.88 | $16.94 | 30,370,000 |
December 14 2001 | $17.51 | $17.81 | $17.33 | $17.68 | 19,298,600 |
December 13 2001 | $17.92 | $18.04 | $17.41 | $17.41 | 23,683,000 |
December 12 2001 | $18.33 | $18.50 | $17.67 | $18.26 | 22,571,600 |
December 11 2001 | $18.04 | $18.71 | $18.01 | $18.21 | 23,312,200 |
December 10 2001 | $17.90 | $18.60 | $17.79 | $18.05 | 23,113,000 |
December 07 2001 | $18.93 | $18.93 | $17.88 | $18.04 | 33,433,800 |
December 06 2001 | $19.54 | $19.56 | $18.89 | $19.01 | 29,727,400 |
December 05 2001 | $19.10 | $19.71 | $19.08 | $19.62 | 30,069,000 |
December 04 2001 | $18.26 | $18.99 | $18.08 | $18.97 | 20,010,800 |
December 03 2001 | $18.41 | $18.70 | $18.06 | $18.13 | 17,876,200 |
November 30 2001 | $18.49 | $19.01 | $18.39 | $18.59 | 21,344,200 |
November 29 2001 | $18.12 | $18.55 | $17.89 | $18.49 | 20,107,400 |
November 28 2001 | $18.87 | $19.18 | $18.12 | $18.14 | 27,320,000 |
November 27 2001 | $18.92 | $19.53 | $18.36 | $19.00 | 27,886,000 |
November 26 2001 | $19.45 | $19.51 | $18.68 | $19.12 | 29,629,200 |
