| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $18.20 | $18.20 | $17.63 | $17.79 | 7,498,500 |
December 28 2001 | $18.37 | $18.54 | $17.85 | $18.21 | 7,308,500 |
December 27 2001 | $18.58 | $18.58 | $17.92 | $18.26 | 6,570,700 |
December 26 2001 | $17.49 | $18.40 | $17.49 | $17.82 | 6,841,300 |
December 24 2001 | $17.56 | $17.77 | $17.32 | $17.68 | 3,487,900 |
December 21 2001 | $17.25 | $17.90 | $17.22 | $17.79 | 17,544,400 |
December 20 2001 | $17.15 | $17.60 | $16.20 | $16.83 | 21,123,800 |
December 19 2001 | $18.42 | $18.42 | $17.56 | $17.72 | 17,893,000 |
December 18 2001 | $19.10 | $19.56 | $18.75 | $18.94 | 8,880,000 |
December 17 2001 | $19.18 | $19.60 | $18.88 | $19.17 | 8,760,100 |
December 14 2001 | $19.18 | $19.50 | $18.87 | $19.28 | 8,831,300 |
December 13 2001 | $19.85 | $19.86 | $18.98 | $19.01 | 11,873,800 |
December 12 2001 | $20.23 | $20.47 | $19.95 | $20.46 | 10,199,200 |
December 11 2001 | $20.14 | $20.46 | $19.38 | $19.72 | 9,941,000 |
December 10 2001 | $20.04 | $20.49 | $19.53 | $19.76 | 10,355,700 |
December 07 2001 | $20.90 | $21.39 | $20.46 | $20.77 | 12,222,900 |
December 06 2001 | $20.84 | $21.59 | $20.77 | $21.28 | 11,984,500 |
December 05 2001 | $20.09 | $21.44 | $19.98 | $21.28 | 18,235,600 |
December 04 2001 | $19.69 | $20.00 | $19.57 | $19.69 | 12,018,100 |
December 03 2001 | $20.02 | $20.39 | $19.53 | $19.68 | 7,271,600 |
November 30 2001 | $20.23 | $20.73 | $20.00 | $20.36 | 7,668,800 |
November 29 2001 | $19.98 | $20.39 | $19.38 | $20.37 | 10,854,100 |
November 28 2001 | $20.33 | $20.64 | $19.53 | $19.71 | 7,794,900 |
November 27 2001 | $20.46 | $21.22 | $19.84 | $20.70 | 11,091,200 |
November 26 2001 | $20.32 | $20.84 | $20.11 | $20.61 | 7,584,800 |
