| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.87 | $13.91 | $13.73 | $13.76 | 3,295,000 |
December 28 2000 | $13.89 | $14.02 | $13.85 | $14.02 | 4,086,200 |
December 27 2000 | $13.85 | $14.05 | $13.78 | $13.80 | 2,724,200 |
December 26 2000 | $13.41 | $13.93 | $13.41 | $13.91 | 1,766,500 |
December 22 2000 | $13.33 | $13.57 | $13.26 | $13.57 | 1,892,200 |
December 21 2000 | $13.32 | $13.33 | $13.12 | $13.23 | 2,966,100 |
December 20 2000 | $13.37 | $13.39 | $13.12 | $13.12 | 2,636,100 |
December 19 2000 | $13.69 | $13.80 | $13.64 | $13.67 | 2,555,100 |
December 18 2000 | $13.60 | $13.82 | $13.59 | $13.80 | 2,454,600 |
December 15 2000 | $13.71 | $13.87 | $13.59 | $13.60 | 5,137,300 |
December 14 2000 | $13.87 | $13.94 | $13.60 | $13.78 | 3,202,400 |
December 13 2000 | $14.02 | $14.30 | $14.02 | $14.25 | 2,357,500 |
December 12 2000 | $13.91 | $14.07 | $13.91 | $13.98 | 2,253,900 |
December 11 2000 | $13.80 | $13.87 | $13.67 | $13.80 | 3,102,500 |
December 08 2000 | $13.94 | $13.94 | $13.71 | $13.85 | 4,079,200 |
December 07 2000 | $13.39 | $13.73 | $13.37 | $13.71 | 3,685,900 |
December 06 2000 | $13.19 | $13.23 | $12.97 | $13.19 | 4,271,400 |
December 05 2000 | $13.75 | $13.78 | $13.60 | $13.66 | 2,911,800 |
December 04 2000 | $13.39 | $13.67 | $13.39 | $13.66 | 2,957,500 |
December 01 2000 | $13.41 | $13.66 | $13.35 | $13.59 | 2,449,600 |
November 30 2000 | $13.93 | $13.94 | $13.51 | $13.64 | 3,102,300 |
November 29 2000 | $14.32 | $14.32 | $13.87 | $13.94 | 2,819,800 |
November 28 2000 | $14.36 | $14.48 | $14.34 | $14.36 | 2,826,700 |
November 27 2000 | $14.52 | $14.54 | $14.43 | $14.54 | 2,042,900 |
November 24 2000 | $14.45 | $14.50 | $14.38 | $14.45 | 2,380,000 |