| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $19.02 | $19.07 | $18.67 | $18.74 | 8,765,500 |
December 28 2001 | $19.05 | $19.12 | $18.91 | $18.97 | 8,007,800 |
December 27 2001 | $18.89 | $19.14 | $18.81 | $18.97 | 7,395,400 |
December 26 2001 | $18.67 | $19.22 | $18.66 | $18.88 | 9,961,800 |
December 24 2001 | $18.53 | $18.81 | $18.51 | $18.60 | 4,913,800 |
December 21 2001 | $18.41 | $18.82 | $18.36 | $18.36 | 25,325,301 |
December 20 2001 | $18.38 | $18.48 | $18.19 | $18.26 | 12,066,500 |
December 19 2001 | $17.91 | $18.36 | $17.84 | $18.29 | 13,298,900 |
December 18 2001 | $17.92 | $18.00 | $17.84 | $17.91 | 10,264,500 |
December 17 2001 | $17.55 | $17.89 | $17.42 | $17.87 | 12,423,600 |
December 14 2001 | $17.47 | $17.74 | $17.42 | $17.58 | 11,362,400 |
December 13 2001 | $17.93 | $17.93 | $17.36 | $17.38 | 15,932,100 |
December 12 2001 | $17.72 | $17.90 | $17.60 | $17.84 | 10,129,100 |
December 11 2001 | $17.96 | $18.14 | $17.52 | $17.55 | 12,167,800 |
December 10 2001 | $18.15 | $18.16 | $17.89 | $17.91 | 9,827,200 |
December 07 2001 | $17.88 | $18.24 | $17.79 | $18.15 | 9,898,200 |
December 06 2001 | $18.48 | $18.48 | $17.79 | $17.80 | 15,664,100 |
December 05 2001 | $18.53 | $18.57 | $18.36 | $18.54 | 16,500,301 |
December 04 2001 | $18.12 | $18.30 | $17.93 | $18.27 | 10,647,200 |
December 03 2001 | $17.83 | $18.22 | $17.66 | $17.96 | 14,895,900 |
November 30 2001 | $17.94 | $17.98 | $17.73 | $17.83 | 11,246,000 |
November 29 2001 | $17.81 | $17.97 | $17.70 | $17.86 | 8,728,000 |
November 28 2001 | $17.72 | $17.85 | $17.55 | $17.69 | 9,618,000 |
November 27 2001 | $17.89 | $18.09 | $17.64 | $17.81 | 17,340,600 |
November 26 2001 | $18.14 | $18.24 | $17.81 | $18.01 | 9,741,300 |
