| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.23 | $23.09 | $22.01 | $22.95 | 70,300 |
December 28 2000 | $21.07 | $21.94 | $21.07 | $21.76 | 220,700 |
December 27 2000 | $21.00 | $21.07 | $20.78 | $20.78 | 68,500 |
December 26 2000 | $20.78 | $20.86 | $20.42 | $20.86 | 21,900 |
December 22 2000 | $20.78 | $21.29 | $20.71 | $20.78 | 148,100 |
December 21 2000 | $20.71 | $20.78 | $20.28 | $20.78 | 69,600 |
December 20 2000 | $20.78 | $20.86 | $20.64 | $20.78 | 123,600 |
December 19 2000 | $21.43 | $21.76 | $20.50 | $21.29 | 165,300 |
December 18 2000 | $21.00 | $21.94 | $21.00 | $21.43 | 147,900 |
December 15 2000 | $19.71 | $21.14 | $19.63 | $20.71 | 540,400 |
December 14 2000 | $19.02 | $19.85 | $18.84 | $19.71 | 374,300 |
December 13 2000 | $18.59 | $19.24 | $18.52 | $19.02 | 181,800 |
December 12 2000 | $18.84 | $18.84 | $18.41 | $18.66 | 98,700 |
December 11 2000 | $17.98 | $19.09 | $17.94 | $18.84 | 486,100 |
December 08 2000 | $17.26 | $17.58 | $17.26 | $17.37 | 542,300 |
December 07 2000 | $16.76 | $17.19 | $16.69 | $17.12 | 138,500 |
December 06 2000 | $16.54 | $16.97 | $16.54 | $16.83 | 167,900 |
December 05 2000 | $16.18 | $16.72 | $16.18 | $16.54 | 56,800 |
December 04 2000 | $15.35 | $16.11 | $15.14 | $15.79 | 190,100 |
December 01 2000 | $15.86 | $16.04 | $15.50 | $15.50 | 53,000 |
November 30 2000 | $16.25 | $16.33 | $15.82 | $15.86 | 91,600 |
November 29 2000 | $16.33 | $17.26 | $16.33 | $16.94 | 77,900 |
November 28 2000 | $16.11 | $17.40 | $16.11 | $17.26 | 54,000 |
November 27 2000 | $16.83 | $16.83 | $16.11 | $16.36 | 26,400 |
November 24 2000 | $16.69 | $16.83 | $16.69 | $16.83 | 10,700 |
