| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.54 | $13.87 | $13.01 | $13.33 | 13,993,200 |
December 28 2000 | $12.61 | $13.54 | $12.60 | $13.29 | 11,008,200 |
December 27 2000 | $12.80 | $13.17 | $12.35 | $12.86 | 9,343,200 |
December 26 2000 | $13.00 | $13.25 | $12.15 | $13.13 | 9,922,800 |
December 22 2000 | $11.92 | $13.31 | $11.46 | $13.31 | 19,294,199 |
December 21 2000 | $11.56 | $12.24 | $10.50 | $10.99 | 39,918,599 |
December 20 2000 | $12.56 | $13.00 | $11.09 | $12.50 | 32,146,799 |
December 19 2000 | $13.59 | $15.23 | $13.27 | $13.46 | 18,641,999 |
December 18 2000 | $14.73 | $15.21 | $13.13 | $14.04 | 13,480,200 |
December 15 2000 | $13.38 | $14.96 | $12.83 | $14.30 | 13,573,200 |
December 14 2000 | $14.80 | $14.83 | $13.50 | $13.80 | 12,372,600 |
December 13 2000 | $16.47 | $16.48 | $14.54 | $14.84 | 12,124,200 |
December 12 2000 | $16.42 | $16.83 | $15.70 | $15.96 | 7,994,400 |
December 11 2000 | $15.84 | $17.00 | $15.38 | $16.59 | 16,157,400 |
December 08 2000 | $15.97 | $16.44 | $15.33 | $15.79 | 17,428,199 |
December 07 2000 | $13.77 | $15.16 | $13.44 | $14.96 | 15,541,200 |
December 06 2000 | $14.10 | $15.38 | $13.93 | $14.31 | 23,444,999 |
December 05 2000 | $12.89 | $14.33 | $12.33 | $14.22 | 23,811,599 |
December 04 2000 | $12.45 | $12.56 | $11.32 | $12.10 | 21,296,999 |
December 01 2000 | $11.27 | $12.90 | $11.08 | $12.44 | 39,912,599 |
November 30 2000 | $9.03 | $11.33 | $8.63 | $10.83 | 46,954,199 |
November 29 2000 | $11.06 | $11.06 | $9.25 | $9.71 | 40,450,799 |
November 28 2000 | $13.22 | $13.41 | $10.25 | $11.04 | 35,758,199 |
November 27 2000 | $13.40 | $13.73 | $12.90 | $12.92 | 11,562,600 |
November 24 2000 | $12.49 | $13.06 | $12.15 | $12.84 | 6,004,800 |
