| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $20.21 | $20.21 | $19.32 | $19.45 | 1,380,202 |
December 28 2000 | $19.78 | $20.38 | $19.38 | $20.08 | 1,508,147 |
December 27 2000 | $19.12 | $20.28 | $19.02 | $20.28 | 2,072,060 |
December 26 2000 | $19.89 | $19.89 | $19.26 | $19.53 | 1,946,153 |
December 22 2000 | $18.47 | $20.02 | $18.31 | $19.63 | 3,562,220 |
December 21 2000 | $17.22 | $18.61 | $17.22 | $18.47 | 2,756,962 |
December 20 2000 | $17.98 | $17.98 | $17.29 | $17.45 | 1,935,051 |
December 19 2000 | $16.89 | $18.24 | $16.73 | $17.85 | 2,785,628 |
December 18 2000 | $16.33 | $16.99 | $16.33 | $16.76 | 1,716,189 |
December 15 2000 | $16.14 | $16.56 | $16.07 | $16.14 | 2,741,223 |
December 14 2000 | $17.25 | $17.35 | $16.66 | $16.99 | 2,109,017 |
December 13 2000 | $17.52 | $17.52 | $17.02 | $17.19 | 2,732,932 |
December 12 2000 | $17.68 | $18.41 | $17.49 | $17.58 | 2,218,905 |
December 11 2000 | $17.95 | $17.95 | $17.32 | $17.58 | 1,573,349 |
December 08 2000 | $17.68 | $18.01 | $17.39 | $17.81 | 1,804,156 |
December 07 2000 | $17.72 | $18.41 | $17.45 | $17.45 | 2,854,062 |
December 06 2000 | $18.97 | $19.02 | $18.18 | $18.44 | 3,057,326 |
December 05 2000 | $18.87 | $19.59 | $18.41 | $19.23 | 4,719,204 |
December 04 2000 | $17.16 | $19.00 | $17.12 | $18.87 | 4,949,448 |
December 01 2000 | $16.37 | $17.25 | $16.33 | $17.22 | 2,011,425 |
November 30 2000 | $16.46 | $16.50 | $15.58 | $16.10 | 1,966,739 |
November 29 2000 | $15.81 | $16.53 | $15.71 | $16.46 | 1,776,051 |
November 28 2000 | $15.94 | $16.04 | $15.54 | $15.67 | 2,097,986 |
November 27 2000 | $16.20 | $16.20 | $15.67 | $15.90 | 1,899,640 |
November 24 2000 | $16.27 | $16.46 | $16.07 | $16.30 | 420,300 |
