| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $14.18 | $14.36 | $14.09 | $14.13 | 4,166,400 |
December 28 2001 | $14.08 | $14.18 | $14.05 | $14.13 | 3,931,600 |
December 27 2001 | $14.02 | $14.10 | $13.92 | $14.08 | 2,908,400 |
December 26 2001 | $14.12 | $14.13 | $13.98 | $14.02 | 3,177,600 |
December 24 2001 | $13.87 | $14.12 | $13.85 | $14.03 | 3,302,000 |
December 21 2001 | $13.82 | $13.90 | $13.59 | $13.85 | 11,993,200 |
December 20 2001 | $13.97 | $13.97 | $13.77 | $13.83 | 8,088,400 |
December 19 2001 | $14.27 | $14.29 | $13.76 | $13.86 | 14,377,200 |
December 18 2001 | $14.13 | $14.26 | $14.04 | $14.17 | 7,292,400 |
December 17 2001 | $14.01 | $14.26 | $13.98 | $14.16 | 6,557,200 |
December 14 2001 | $13.91 | $14.18 | $13.70 | $14.17 | 6,288,800 |
December 13 2001 | $13.87 | $14.07 | $13.80 | $13.97 | 5,158,400 |
December 12 2001 | $14.12 | $14.13 | $13.54 | $13.91 | 11,105,200 |
December 11 2001 | $14.53 | $14.53 | $14.22 | $14.32 | 12,632,800 |
December 10 2001 | $14.35 | $14.39 | $14.19 | $14.28 | 4,570,400 |
December 07 2001 | $14.41 | $14.47 | $14.33 | $14.40 | 7,320,800 |
December 06 2001 | $14.37 | $14.47 | $14.24 | $14.41 | 5,561,600 |
December 05 2001 | $14.34 | $14.45 | $14.09 | $14.37 | 6,498,000 |
December 04 2001 | $14.22 | $14.25 | $14.08 | $14.23 | 4,272,400 |
December 03 2001 | $14.08 | $14.28 | $14.05 | $14.24 | 4,538,400 |
November 30 2001 | $14.23 | $14.27 | $14.10 | $14.26 | 4,274,800 |
November 29 2001 | $14.27 | $14.33 | $14.10 | $14.23 | 3,621,600 |
November 28 2001 | $14.20 | $14.41 | $14.13 | $14.31 | 6,693,600 |
November 27 2001 | $14.13 | $14.21 | $14.07 | $14.20 | 6,816,000 |
November 26 2001 | $14.00 | $14.27 | $13.90 | $14.26 | 10,623,600 |
