| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $21.69 | $21.72 | $20.98 | $21.28 | 440,714 |
December 28 2000 | $20.86 | $21.81 | $20.86 | $21.81 | 490,610 |
December 27 2000 | $21.19 | $21.93 | $20.86 | $21.93 | 680,133 |
December 26 2000 | $21.69 | $22.10 | $21.45 | $22.04 | 190,002 |
December 22 2000 | $21.28 | $22.16 | $20.92 | $21.81 | 389,518 |
December 21 2000 | $20.22 | $21.69 | $19.98 | $20.57 | 1,104,763 |
December 20 2000 | $20.16 | $20.98 | $19.21 | $19.27 | 1,741,365 |
December 19 2000 | $20.04 | $21.93 | $20.04 | $20.22 | 636,466 |
December 18 2000 | $20.75 | $21.22 | $20.22 | $20.22 | 818,939 |
December 15 2000 | $21.45 | $21.69 | $20.86 | $21.10 | 449,954 |
December 14 2000 | $22.18 | $22.87 | $21.75 | $21.75 | 843,442 |
December 13 2000 | $23.22 | $23.46 | $22.52 | $22.75 | 1,976,609 |
December 12 2000 | $25.58 | $25.76 | $24.64 | $24.64 | 1,126,391 |
December 11 2000 | $25.05 | $25.99 | $24.64 | $25.87 | 1,506,943 |
December 08 2000 | $23.72 | $24.17 | $23.40 | $24.11 | 3,001,018 |
December 07 2000 | $22.28 | $23.05 | $21.34 | $22.22 | 1,420,018 |
December 06 2000 | $23.87 | $24.28 | $22.46 | $22.52 | 2,409,384 |
December 05 2000 | $20.63 | $22.75 | $20.57 | $22.40 | 2,982,949 |
December 04 2000 | $19.77 | $19.98 | $19.21 | $19.33 | 1,353,353 |
December 01 2000 | $20.33 | $20.98 | $19.57 | $19.80 | 1,744,719 |
November 30 2000 | $19.57 | $19.86 | $18.57 | $19.27 | 1,702,626 |
November 29 2000 | $21.19 | $21.34 | $16.62 | $20.33 | 1,518,305 |
November 28 2000 | $19.80 | $20.16 | $19.10 | $19.16 | 1,361,772 |
November 27 2000 | $21.57 | $21.93 | $20.51 | $20.51 | 1,020,029 |
November 24 2000 | $19.92 | $20.39 | $19.75 | $20.28 | 276,174 |
