| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $20.32 | $20.32 | $19.42 | $19.55 | 1,380,202 |
December 28 2000 | $19.89 | $20.49 | $19.49 | $20.19 | 1,508,147 |
December 27 2000 | $19.22 | $20.39 | $19.12 | $20.39 | 2,072,060 |
December 26 2000 | $19.99 | $19.99 | $19.37 | $19.63 | 1,946,153 |
December 22 2000 | $18.57 | $20.13 | $18.41 | $19.73 | 3,562,220 |
December 21 2000 | $17.31 | $18.70 | $17.31 | $18.57 | 2,756,962 |
December 20 2000 | $18.07 | $18.07 | $17.38 | $17.55 | 1,935,051 |
December 19 2000 | $16.98 | $18.34 | $16.82 | $17.94 | 2,785,628 |
December 18 2000 | $16.42 | $17.08 | $16.42 | $16.85 | 1,716,189 |
December 15 2000 | $16.22 | $16.65 | $16.15 | $16.22 | 2,741,223 |
December 14 2000 | $17.35 | $17.45 | $16.75 | $17.08 | 2,109,017 |
December 13 2000 | $17.61 | $17.61 | $17.11 | $17.28 | 2,732,932 |
December 12 2000 | $17.78 | $18.51 | $17.58 | $17.68 | 2,218,905 |
December 11 2000 | $18.04 | $18.04 | $17.41 | $17.68 | 1,573,349 |
December 08 2000 | $17.78 | $18.11 | $17.48 | $17.91 | 1,804,156 |
December 07 2000 | $17.81 | $18.51 | $17.55 | $17.55 | 2,854,062 |
December 06 2000 | $19.07 | $19.12 | $18.27 | $18.54 | 3,057,326 |
December 05 2000 | $18.97 | $19.70 | $18.51 | $19.33 | 4,719,204 |
December 04 2000 | $17.25 | $19.10 | $17.21 | $18.97 | 4,949,448 |
December 01 2000 | $16.45 | $17.35 | $16.42 | $17.31 | 2,011,425 |
November 30 2000 | $16.55 | $16.59 | $15.66 | $16.19 | 1,966,739 |
November 29 2000 | $15.89 | $16.62 | $15.79 | $16.55 | 1,776,051 |
November 28 2000 | $16.02 | $16.12 | $15.63 | $15.76 | 2,097,986 |
November 27 2000 | $16.29 | $16.29 | $15.76 | $15.99 | 1,899,640 |
November 24 2000 | $16.35 | $16.55 | $16.15 | $16.39 | 420,300 |
