| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.63 | $25.84 | $25.14 | $25.33 | 3,294,023 |
December 28 2000 | $24.91 | $25.84 | $24.43 | $25.63 | 5,127,491 |
December 27 2000 | $24.35 | $25.09 | $24.04 | $25.05 | 3,068,458 |
December 26 2000 | $23.83 | $24.17 | $23.58 | $24.17 | 2,391,522 |
December 22 2000 | $23.63 | $23.84 | $23.30 | $23.70 | 4,377,360 |
December 21 2000 | $23.43 | $23.95 | $23.01 | $23.68 | 5,753,478 |
December 20 2000 | $23.17 | $23.89 | $23.17 | $23.74 | 4,591,205 |
December 19 2000 | $24.09 | $24.38 | $23.67 | $23.91 | 5,551,832 |
December 18 2000 | $23.93 | $24.16 | $23.78 | $24.09 | 4,810,073 |
December 15 2000 | $23.80 | $23.91 | $23.38 | $23.58 | 7,111,894 |
December 14 2000 | $23.76 | $24.04 | $23.16 | $23.33 | 4,881,115 |
December 13 2000 | $23.96 | $24.17 | $23.65 | $23.92 | 3,411,710 |
December 12 2000 | $24.04 | $24.12 | $23.88 | $23.93 | 4,923,214 |
December 11 2000 | $24.34 | $24.45 | $24.07 | $24.22 | 3,942,734 |
December 08 2000 | $24.14 | $24.63 | $23.87 | $24.58 | 7,604,886 |
December 07 2000 | $24.03 | $24.13 | $23.65 | $24.10 | 8,972,870 |
December 06 2000 | $24.26 | $24.54 | $24.08 | $24.20 | 14,968,179 |
December 05 2000 | $22.54 | $25.01 | $22.54 | $24.51 | 34,822,736 |
December 04 2000 | $20.99 | $22.41 | $20.90 | $22.07 | 14,604,356 |
December 01 2000 | $20.86 | $21.08 | $20.86 | $20.94 | 3,024,206 |
November 30 2000 | $21.04 | $21.07 | $20.68 | $20.99 | 3,511,934 |
November 29 2000 | $20.83 | $21.04 | $20.82 | $21.04 | 3,158,875 |
November 28 2000 | $20.70 | $21.28 | $20.62 | $20.78 | 4,468,017 |
November 27 2000 | $20.19 | $21.02 | $19.99 | $20.86 | 5,565,945 |
November 24 2000 | $20.14 | $20.19 | $19.99 | $20.14 | 1,184,997 |
