| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $21.77 | $21.80 | $21.06 | $21.36 | 440,714 |
December 28 2000 | $20.94 | $21.89 | $20.94 | $21.89 | 490,610 |
December 27 2000 | $21.27 | $22.01 | $20.94 | $22.01 | 680,133 |
December 26 2000 | $21.77 | $22.19 | $21.54 | $22.13 | 190,002 |
December 22 2000 | $21.36 | $22.25 | $21.00 | $21.89 | 389,518 |
December 21 2000 | $20.29 | $21.77 | $20.06 | $20.65 | 1,104,763 |
December 20 2000 | $20.23 | $21.06 | $19.29 | $19.35 | 1,741,365 |
December 19 2000 | $20.12 | $22.01 | $20.12 | $20.29 | 636,466 |
December 18 2000 | $20.83 | $21.30 | $20.29 | $20.29 | 818,939 |
December 15 2000 | $21.54 | $21.77 | $20.94 | $21.18 | 449,954 |
December 14 2000 | $22.26 | $22.96 | $21.83 | $21.83 | 843,442 |
December 13 2000 | $23.31 | $23.55 | $22.60 | $22.84 | 1,976,609 |
December 12 2000 | $25.68 | $25.85 | $24.73 | $24.73 | 1,126,391 |
December 11 2000 | $25.14 | $26.09 | $24.73 | $25.97 | 1,506,943 |
December 08 2000 | $23.81 | $24.26 | $23.49 | $24.20 | 3,001,018 |
December 07 2000 | $22.36 | $23.13 | $21.42 | $22.30 | 1,420,018 |
December 06 2000 | $23.96 | $24.38 | $22.54 | $22.60 | 2,409,384 |
December 05 2000 | $20.71 | $22.84 | $20.65 | $22.48 | 2,982,949 |
December 04 2000 | $19.85 | $20.06 | $19.29 | $19.41 | 1,353,353 |
December 01 2000 | $20.41 | $21.06 | $19.64 | $19.88 | 1,744,719 |
November 30 2000 | $19.64 | $19.94 | $18.64 | $19.35 | 1,702,626 |
November 29 2000 | $21.27 | $21.42 | $16.68 | $20.41 | 1,518,305 |
November 28 2000 | $19.88 | $20.23 | $19.17 | $19.23 | 1,361,772 |
November 27 2000 | $21.65 | $22.01 | $20.59 | $20.59 | 1,020,029 |
November 24 2000 | $20.00 | $20.47 | $19.82 | $20.35 | 276,174 |
