| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $19.77 | $20.30 | $19.42 | $20.27 | 4,984,928 |
October 30 2000 | $19.56 | $20.09 | $19.31 | $19.93 | 3,534,419 |
October 27 2000 | $19.37 | $19.62 | $19.01 | $19.62 | 2,560,397 |
October 26 2000 | $18.87 | $19.54 | $18.84 | $19.34 | 2,708,940 |
October 25 2000 | $18.72 | $18.92 | $18.68 | $18.91 | 3,447,350 |
October 24 2000 | $19.06 | $19.30 | $18.79 | $18.89 | 2,726,162 |
October 23 2000 | $19.30 | $19.72 | $18.57 | $18.84 | 6,810,263 |
October 20 2000 | $18.46 | $18.64 | $17.61 | $18.30 | 12,250,628 |
October 19 2000 | $19.14 | $19.14 | $18.55 | $18.67 | 5,711,378 |
October 18 2000 | $18.93 | $19.17 | $18.93 | $19.12 | 5,039,226 |
October 17 2000 | $19.41 | $19.59 | $19.08 | $19.12 | 4,785,914 |
October 16 2000 | $19.22 | $19.90 | $19.22 | $19.34 | 3,416,972 |
October 13 2000 | $19.01 | $19.16 | $19.01 | $19.09 | 7,448,449 |
October 12 2000 | $19.54 | $19.55 | $18.99 | $19.06 | 5,844,613 |
October 11 2000 | $19.82 | $20.02 | $19.52 | $19.56 | 2,831,171 |
October 10 2000 | $19.34 | $19.90 | $19.34 | $19.54 | 2,785,245 |
October 09 2000 | $19.37 | $19.79 | $19.25 | $19.25 | 2,140,362 |
October 06 2000 | $19.67 | $19.88 | $19.34 | $19.34 | 3,339,232 |
October 05 2000 | $19.93 | $19.93 | $19.52 | $19.56 | 3,056,019 |
October 04 2000 | $19.58 | $20.14 | $19.58 | $20.03 | 4,838,777 |
October 03 2000 | $19.20 | $19.92 | $19.20 | $19.72 | 3,482,274 |
October 02 2000 | $19.29 | $19.44 | $19.05 | $19.23 | 2,982,106 |
