| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $20.14 | $20.37 | $19.91 | $20.13 | 9,564,000 |
December 28 2000 | $20.28 | $20.31 | $20.05 | $20.11 | 10,854,600 |
December 27 2000 | $20.56 | $20.68 | $20.18 | $20.31 | 10,437,800 |
December 26 2000 | $20.10 | $20.56 | $20.10 | $20.50 | 5,580,600 |
December 22 2000 | $19.65 | $20.13 | $19.59 | $20.10 | 8,543,200 |
December 21 2000 | $19.68 | $20.08 | $19.62 | $19.62 | 12,695,400 |
December 20 2000 | $20.20 | $20.26 | $19.71 | $19.72 | 11,915,200 |
December 19 2000 | $19.94 | $20.49 | $19.94 | $20.18 | 12,678,600 |
December 18 2000 | $19.50 | $20.11 | $19.46 | $20.00 | 12,784,200 |
December 15 2000 | $19.56 | $20.02 | $19.47 | $19.47 | 25,555,400 |
December 14 2000 | $20.08 | $20.18 | $19.71 | $19.79 | 14,220,400 |
December 13 2000 | $20.08 | $20.44 | $20.08 | $20.30 | 11,973,200 |
December 12 2000 | $20.18 | $20.23 | $19.89 | $20.04 | 11,527,800 |
December 11 2000 | $20.50 | $20.53 | $19.82 | $19.85 | 14,654,000 |
December 08 2000 | $20.39 | $20.68 | $20.10 | $20.49 | 10,086,000 |
December 07 2000 | $20.02 | $20.66 | $20.02 | $20.37 | 12,821,800 |
December 06 2000 | $20.17 | $20.37 | $19.84 | $19.97 | 17,449,000 |
December 05 2000 | $20.89 | $21.15 | $20.31 | $20.46 | 11,625,600 |
December 04 2000 | $20.56 | $21.07 | $20.55 | $20.99 | 8,971,400 |
December 01 2000 | $20.36 | $20.70 | $20.36 | $20.56 | 12,051,800 |
November 30 2000 | $20.72 | $20.83 | $20.04 | $20.37 | 14,645,600 |
November 29 2000 | $21.34 | $21.34 | $20.53 | $20.59 | 16,306,000 |
November 28 2000 | $21.43 | $21.83 | $21.37 | $21.54 | 10,078,200 |
November 27 2000 | $21.64 | $21.76 | $21.47 | $21.56 | 9,067,200 |
November 24 2000 | $21.78 | $21.92 | $21.75 | $21.86 | 5,131,800 |
