| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.92 | $26.67 | $25.92 | $26.07 | 654,400 |
December 28 2000 | $25.51 | $25.90 | $25.27 | $25.89 | 673,900 |
December 27 2000 | $24.84 | $25.81 | $24.22 | $25.20 | 542,700 |
December 26 2000 | $23.98 | $25.17 | $23.93 | $24.92 | 447,000 |
December 22 2000 | $22.96 | $24.57 | $22.96 | $23.99 | 665,900 |
December 21 2000 | $22.35 | $23.83 | $21.33 | $22.28 | 863,600 |
December 20 2000 | $23.53 | $23.59 | $22.32 | $22.52 | 333,500 |
December 19 2000 | $22.82 | $24.24 | $22.82 | $23.69 | 480,900 |
December 18 2000 | $23.44 | $24.43 | $22.82 | $22.82 | 555,500 |
December 15 2000 | $24.80 | $24.80 | $22.86 | $23.50 | 1,073,500 |
December 14 2000 | $26.31 | $26.38 | $24.51 | $24.80 | 547,400 |
December 13 2000 | $26.85 | $27.35 | $26.31 | $26.31 | 774,000 |
December 12 2000 | $26.98 | $27.79 | $26.68 | $26.98 | 695,000 |
December 11 2000 | $26.72 | $28.06 | $25.34 | $27.06 | 940,700 |
December 08 2000 | $24.23 | $25.57 | $24.23 | $25.53 | 1,072,200 |
December 07 2000 | $23.80 | $24.49 | $23.74 | $24.11 | 573,900 |
December 06 2000 | $23.04 | $24.34 | $23.04 | $23.64 | 669,900 |
December 05 2000 | $23.83 | $23.94 | $22.96 | $23.19 | 741,400 |
December 04 2000 | $23.09 | $23.49 | $22.82 | $22.82 | 1,011,400 |
December 01 2000 | $22.40 | $22.99 | $21.77 | $22.99 | 890,400 |
November 30 2000 | $22.70 | $22.78 | $21.82 | $21.98 | 623,400 |
November 29 2000 | $22.95 | $24.08 | $22.11 | $22.74 | 796,100 |
November 28 2000 | $24.21 | $24.42 | $22.74 | $22.95 | 677,500 |
November 27 2000 | $23.83 | $24.12 | $23.66 | $24.04 | 735,000 |
November 24 2000 | $24.16 | $24.16 | $22.78 | $23.28 | 901,700 |
