| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $17.00 | $17.21 | $16.72 | $16.72 | 3,377,200 |
December 28 2000 | $16.81 | $17.05 | $16.60 | $16.98 | 5,321,200 |
December 27 2000 | $16.48 | $16.55 | $16.27 | $16.45 | 2,612,600 |
December 26 2000 | $16.16 | $16.43 | $16.04 | $16.40 | 4,361,200 |
December 22 2000 | $15.63 | $15.99 | $15.53 | $15.96 | 3,058,600 |
December 21 2000 | $15.68 | $15.72 | $15.48 | $15.52 | 4,231,600 |
December 20 2000 | $15.85 | $15.87 | $15.48 | $15.53 | 4,622,200 |
December 19 2000 | $15.95 | $16.32 | $15.95 | $16.05 | 4,275,200 |
December 18 2000 | $15.62 | $16.14 | $15.58 | $15.99 | 5,606,400 |
December 15 2000 | $15.79 | $15.91 | $15.49 | $15.49 | 8,036,200 |
December 14 2000 | $16.14 | $16.17 | $15.56 | $15.65 | 4,928,400 |
December 13 2000 | $16.15 | $16.40 | $16.15 | $16.29 | 3,157,200 |
December 12 2000 | $16.26 | $16.32 | $16.15 | $16.20 | 2,651,000 |
December 11 2000 | $16.11 | $16.27 | $15.95 | $16.14 | 4,312,000 |
December 08 2000 | $15.90 | $16.15 | $15.72 | $16.10 | 3,028,000 |
December 07 2000 | $16.05 | $16.20 | $15.95 | $15.98 | 2,632,600 |
December 06 2000 | $16.24 | $16.29 | $15.85 | $15.94 | 3,853,000 |
December 05 2000 | $16.73 | $16.73 | $16.17 | $16.20 | 3,139,800 |
December 04 2000 | $16.31 | $16.60 | $16.29 | $16.43 | 3,926,200 |
December 01 2000 | $16.32 | $16.43 | $16.20 | $16.36 | 3,436,000 |
November 30 2000 | $16.37 | $16.45 | $15.94 | $16.21 | 4,079,800 |
November 29 2000 | $16.99 | $17.02 | $16.25 | $16.26 | 5,351,400 |
November 28 2000 | $16.98 | $17.03 | $16.84 | $16.99 | 5,185,400 |
November 27 2000 | $16.86 | $16.86 | $16.63 | $16.81 | 2,285,800 |
November 24 2000 | $16.82 | $16.82 | $16.63 | $16.69 | 1,067,000 |
