| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.35 | $25.68 | $23.51 | $25.15 | 2,508,000 |
December 28 2000 | $24.35 | $25.90 | $24.27 | $25.34 | 1,673,200 |
December 27 2000 | $22.67 | $25.46 | $22.67 | $24.29 | 1,775,600 |
December 26 2000 | $24.11 | $24.35 | $22.94 | $23.18 | 1,444,000 |
December 22 2000 | $21.79 | $24.44 | $21.79 | $24.44 | 1,652,800 |
December 21 2000 | $20.96 | $21.96 | $20.70 | $21.82 | 1,036,000 |
December 20 2000 | $21.61 | $21.61 | $20.48 | $20.93 | 1,128,800 |
December 19 2000 | $22.52 | $22.52 | $21.43 | $21.65 | 1,214,400 |
December 18 2000 | $22.58 | $22.67 | $21.52 | $22.54 | 2,159,600 |
December 15 2000 | $22.49 | $22.66 | $21.31 | $22.58 | 1,984,400 |
December 14 2000 | $22.63 | $22.87 | $22.14 | $22.32 | 1,173,200 |
December 13 2000 | $21.65 | $22.54 | $21.65 | $22.34 | 1,159,600 |
December 12 2000 | $21.94 | $22.78 | $21.79 | $21.88 | 1,503,600 |
December 11 2000 | $21.34 | $22.96 | $20.99 | $22.13 | 1,736,000 |
December 08 2000 | $21.26 | $22.31 | $21.26 | $21.88 | 1,526,800 |
December 07 2000 | $21.39 | $21.74 | $21.19 | $21.30 | 861,600 |
December 06 2000 | $20.81 | $22.30 | $20.69 | $21.39 | 1,407,200 |
December 05 2000 | $21.26 | $21.43 | $20.95 | $21.00 | 1,309,200 |
December 04 2000 | $20.19 | $21.61 | $20.15 | $21.26 | 1,501,600 |
December 01 2000 | $19.90 | $20.37 | $19.44 | $20.34 | 3,324,000 |
November 30 2000 | $18.20 | $20.19 | $17.89 | $19.90 | 1,245,200 |
November 29 2000 | $18.80 | $18.84 | $17.80 | $18.20 | 1,116,400 |
November 28 2000 | $19.28 | $19.42 | $18.56 | $18.69 | 1,803,600 |
November 27 2000 | $19.20 | $20.75 | $18.60 | $19.53 | 1,516,800 |
November 24 2000 | $18.27 | $18.75 | $18.02 | $18.49 | 585,200 |
