| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $18.97 | $19.31 | $18.67 | $19.17 | 782,800 |
December 28 2001 | $18.84 | $19.13 | $18.84 | $18.93 | 826,600 |
December 27 2001 | $18.77 | $19.04 | $18.74 | $18.75 | 904,600 |
December 26 2001 | $18.91 | $19.15 | $18.70 | $18.73 | 723,800 |
December 24 2001 | $18.51 | $18.84 | $18.51 | $18.79 | 452,400 |
December 21 2001 | $18.59 | $18.77 | $18.46 | $18.60 | 645,200 |
December 20 2001 | $18.38 | $18.82 | $18.38 | $18.64 | 2,024,200 |
December 19 2001 | $18.71 | $18.71 | $17.70 | $18.38 | 7,193,800 |
December 18 2001 | $19.35 | $19.58 | $19.04 | $19.20 | 1,201,000 |
December 17 2001 | $19.31 | $19.83 | $19.04 | $19.25 | 1,056,400 |
December 14 2001 | $19.15 | $19.32 | $18.75 | $19.24 | 1,329,800 |
December 13 2001 | $19.09 | $19.31 | $18.82 | $19.06 | 718,600 |
December 12 2001 | $19.85 | $20.09 | $19.06 | $19.11 | 1,248,200 |
December 11 2001 | $19.27 | $20.43 | $19.13 | $19.70 | 2,043,000 |
December 10 2001 | $19.13 | $19.33 | $18.93 | $19.06 | 684,200 |
December 07 2001 | $19.38 | $19.38 | $18.71 | $19.02 | 1,482,000 |
December 06 2001 | $19.49 | $19.69 | $19.20 | $19.31 | 1,080,800 |
December 05 2001 | $19.27 | $19.70 | $19.27 | $19.59 | 1,281,000 |
December 04 2001 | $19.27 | $19.49 | $18.97 | $19.27 | 1,070,000 |
December 03 2001 | $18.82 | $19.11 | $18.74 | $18.86 | 1,226,400 |
November 30 2001 | $19.33 | $19.44 | $18.73 | $18.78 | 1,409,600 |
November 29 2001 | $19.09 | $19.47 | $18.90 | $19.33 | 877,400 |
November 28 2001 | $19.35 | $19.69 | $18.95 | $19.07 | 921,400 |
November 27 2001 | $19.27 | $19.44 | $19.15 | $19.15 | 1,260,000 |
November 26 2001 | $19.27 | $19.65 | $19.16 | $19.32 | 1,169,200 |
