| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.00 | $25.81 | $20.25 | $21.06 | 5,117,200 |
December 28 2000 | $24.63 | $26.88 | $21.75 | $23.88 | 3,706,700 |
December 27 2000 | $23.69 | $25.88 | $23.50 | $24.94 | 1,900,200 |
December 26 2000 | $23.88 | $25.75 | $23.31 | $23.81 | 2,960,800 |
December 22 2000 | $21.50 | $25.13 | $21.50 | $23.56 | 5,273,200 |
December 21 2000 | $23.50 | $24.13 | $18.06 | $21.19 | 5,748,600 |
December 20 2000 | $26.00 | $26.50 | $22.63 | $23.94 | 4,484,300 |
December 19 2000 | $30.19 | $33.00 | $27.25 | $28.00 | 2,914,100 |
December 18 2000 | $34.63 | $34.63 | $28.75 | $31.00 | 2,912,400 |
December 15 2000 | $31.19 | $34.25 | $30.88 | $33.31 | 2,366,100 |
December 14 2000 | $34.75 | $35.88 | $31.31 | $32.63 | 3,501,000 |
December 13 2000 | $41.81 | $42.50 | $34.00 | $34.25 | 3,603,500 |
December 12 2000 | $37.94 | $41.00 | $37.50 | $39.44 | 2,173,600 |
December 11 2000 | $35.56 | $40.13 | $34.00 | $38.63 | 3,795,800 |
December 08 2000 | $34.56 | $35.50 | $32.38 | $34.25 | 2,625,600 |
December 07 2000 | $30.94 | $31.00 | $28.00 | $29.89 | 3,809,300 |
December 06 2000 | $36.00 | $36.25 | $32.00 | $32.38 | 4,134,900 |
December 05 2000 | $27.81 | $37.63 | $26.56 | $37.50 | 6,231,800 |
December 04 2000 | $27.56 | $28.06 | $26.00 | $26.31 | 2,620,900 |
December 01 2000 | $30.31 | $30.88 | $26.69 | $27.00 | 2,985,800 |
November 30 2000 | $27.63 | $30.00 | $26.75 | $28.75 | 4,375,500 |
November 29 2000 | $30.06 | $33.63 | $28.50 | $30.94 | 3,897,700 |
November 28 2000 | $34.38 | $36.00 | $29.75 | $30.38 | 2,359,500 |
November 27 2000 | $37.06 | $38.00 | $34.19 | $35.25 | 2,641,000 |
November 24 2000 | $33.88 | $35.94 | $32.81 | $35.06 | 1,344,100 |
