| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $21.78 | $21.81 | $21.07 | $21.37 | 440,714 |
December 28 2000 | $20.95 | $21.90 | $20.95 | $21.90 | 490,610 |
December 27 2000 | $21.28 | $22.02 | $20.95 | $22.02 | 680,133 |
December 26 2000 | $21.78 | $22.19 | $21.54 | $22.14 | 190,002 |
December 22 2000 | $21.37 | $22.25 | $21.01 | $21.90 | 389,518 |
December 21 2000 | $20.30 | $21.78 | $20.06 | $20.66 | 1,104,763 |
December 20 2000 | $20.24 | $21.07 | $19.29 | $19.35 | 1,741,365 |
December 19 2000 | $20.12 | $22.02 | $20.12 | $20.30 | 636,466 |
December 18 2000 | $20.83 | $21.31 | $20.30 | $20.30 | 818,939 |
December 15 2000 | $21.54 | $21.78 | $20.95 | $21.19 | 449,954 |
December 14 2000 | $22.27 | $22.96 | $21.84 | $21.84 | 843,442 |
December 13 2000 | $23.32 | $23.56 | $22.61 | $22.85 | 1,976,609 |
December 12 2000 | $25.69 | $25.86 | $24.74 | $24.74 | 1,126,391 |
December 11 2000 | $25.15 | $26.10 | $24.74 | $25.98 | 1,506,943 |
December 08 2000 | $23.82 | $24.27 | $23.50 | $24.21 | 3,001,018 |
December 07 2000 | $22.37 | $23.14 | $21.42 | $22.31 | 1,420,018 |
December 06 2000 | $23.97 | $24.38 | $22.55 | $22.61 | 2,409,384 |
December 05 2000 | $20.71 | $22.85 | $20.66 | $22.49 | 2,982,949 |
December 04 2000 | $19.86 | $20.06 | $19.29 | $19.41 | 1,353,353 |
December 01 2000 | $20.42 | $21.07 | $19.65 | $19.89 | 1,744,719 |
November 30 2000 | $19.65 | $19.95 | $18.64 | $19.35 | 1,702,626 |
November 29 2000 | $21.28 | $21.42 | $16.69 | $20.42 | 1,518,305 |
November 28 2000 | $19.89 | $20.24 | $19.18 | $19.24 | 1,361,772 |
November 27 2000 | $21.66 | $22.02 | $20.60 | $20.60 | 1,020,029 |
November 24 2000 | $20.00 | $20.48 | $19.83 | $20.36 | 276,174 |
