| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $21.73 | $21.76 | $21.03 | $21.32 | 440,714 |
December 28 2000 | $20.91 | $21.85 | $20.91 | $21.85 | 490,610 |
December 27 2000 | $21.23 | $21.97 | $20.91 | $21.97 | 680,133 |
December 26 2000 | $21.73 | $22.15 | $21.50 | $22.09 | 190,002 |
December 22 2000 | $21.32 | $22.21 | $20.97 | $21.85 | 389,518 |
December 21 2000 | $20.26 | $21.73 | $20.02 | $20.61 | 1,104,763 |
December 20 2000 | $20.20 | $21.03 | $19.25 | $19.31 | 1,741,365 |
December 19 2000 | $20.08 | $21.97 | $20.08 | $20.26 | 636,466 |
December 18 2000 | $20.79 | $21.26 | $20.26 | $20.26 | 818,939 |
December 15 2000 | $21.50 | $21.73 | $20.91 | $21.14 | 449,954 |
December 14 2000 | $22.22 | $22.91 | $21.79 | $21.79 | 843,442 |
December 13 2000 | $23.27 | $23.51 | $22.56 | $22.80 | 1,976,609 |
December 12 2000 | $25.63 | $25.81 | $24.69 | $24.69 | 1,126,391 |
December 11 2000 | $25.10 | $26.05 | $24.69 | $25.93 | 1,506,943 |
December 08 2000 | $23.77 | $24.21 | $23.45 | $24.16 | 3,001,018 |
December 07 2000 | $22.32 | $23.09 | $21.38 | $22.27 | 1,420,018 |
December 06 2000 | $23.92 | $24.33 | $22.50 | $22.56 | 2,409,384 |
December 05 2000 | $20.67 | $22.80 | $20.61 | $22.44 | 2,982,949 |
December 04 2000 | $19.81 | $20.02 | $19.25 | $19.37 | 1,353,353 |
December 01 2000 | $20.38 | $21.03 | $19.61 | $19.84 | 1,744,719 |
November 30 2000 | $19.61 | $19.90 | $18.60 | $19.31 | 1,702,626 |
November 29 2000 | $21.23 | $21.38 | $16.65 | $20.38 | 1,518,305 |
November 28 2000 | $19.84 | $20.20 | $19.14 | $19.19 | 1,361,772 |
November 27 2000 | $21.62 | $21.97 | $20.55 | $20.55 | 1,020,029 |
November 24 2000 | $19.96 | $20.43 | $19.78 | $20.32 | 276,174 |
