| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $14.04 | $14.08 | $13.90 | $13.93 | 3,295,000 |
December 28 2000 | $14.06 | $14.19 | $14.02 | $14.19 | 4,086,200 |
December 27 2000 | $14.02 | $14.22 | $13.95 | $13.97 | 2,724,200 |
December 26 2000 | $13.57 | $14.10 | $13.57 | $14.08 | 1,766,500 |
December 22 2000 | $13.50 | $13.73 | $13.42 | $13.73 | 1,892,200 |
December 21 2000 | $13.48 | $13.50 | $13.28 | $13.39 | 2,966,100 |
December 20 2000 | $13.53 | $13.55 | $13.28 | $13.28 | 2,636,100 |
December 19 2000 | $13.86 | $13.97 | $13.81 | $13.84 | 2,555,100 |
December 18 2000 | $13.77 | $13.99 | $13.75 | $13.97 | 2,454,600 |
December 15 2000 | $13.88 | $14.04 | $13.75 | $13.77 | 5,137,300 |
December 14 2000 | $14.04 | $14.12 | $13.77 | $13.95 | 3,202,400 |
December 13 2000 | $14.19 | $14.48 | $14.19 | $14.42 | 2,357,500 |
December 12 2000 | $14.08 | $14.24 | $14.08 | $14.15 | 2,253,900 |
December 11 2000 | $13.97 | $14.04 | $13.84 | $13.97 | 3,102,500 |
December 08 2000 | $14.12 | $14.12 | $13.88 | $14.02 | 4,079,200 |
December 07 2000 | $13.55 | $13.90 | $13.53 | $13.88 | 3,685,900 |
December 06 2000 | $13.35 | $13.39 | $13.13 | $13.35 | 4,271,400 |
December 05 2000 | $13.92 | $13.95 | $13.77 | $13.82 | 2,911,800 |
December 04 2000 | $13.55 | $13.84 | $13.55 | $13.82 | 2,957,500 |
December 01 2000 | $13.57 | $13.82 | $13.52 | $13.75 | 2,449,600 |
November 30 2000 | $14.10 | $14.12 | $13.68 | $13.81 | 3,102,300 |
November 29 2000 | $14.50 | $14.50 | $14.04 | $14.12 | 2,819,800 |
November 28 2000 | $14.53 | $14.66 | $14.52 | $14.53 | 2,826,700 |
November 27 2000 | $14.70 | $14.72 | $14.61 | $14.72 | 2,042,900 |
November 24 2000 | $14.63 | $14.68 | $14.55 | $14.63 | 2,380,000 |