| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $19.95 | $20.18 | $19.72 | $19.94 | 9,564,000 |
December 28 2000 | $20.10 | $20.12 | $19.87 | $19.92 | 10,854,600 |
December 27 2000 | $20.37 | $20.48 | $20.00 | $20.12 | 10,437,800 |
December 26 2000 | $19.91 | $20.37 | $19.91 | $20.31 | 5,580,600 |
December 22 2000 | $19.47 | $19.94 | $19.41 | $19.91 | 8,543,200 |
December 21 2000 | $19.49 | $19.90 | $19.44 | $19.44 | 12,695,400 |
December 20 2000 | $20.01 | $20.07 | $19.52 | $19.54 | 11,915,200 |
December 19 2000 | $19.75 | $20.30 | $19.75 | $20.00 | 12,678,600 |
December 18 2000 | $19.32 | $19.92 | $19.28 | $19.81 | 12,784,200 |
December 15 2000 | $19.38 | $19.84 | $19.29 | $19.29 | 26,030,000 |
December 14 2000 | $19.90 | $20.00 | $19.52 | $19.61 | 14,218,400 |
December 13 2000 | $19.90 | $20.25 | $19.90 | $20.11 | 11,973,200 |
December 12 2000 | $20.00 | $20.04 | $19.71 | $19.85 | 11,527,800 |
December 11 2000 | $20.31 | $20.34 | $19.64 | $19.67 | 14,654,000 |
December 08 2000 | $20.20 | $20.48 | $19.91 | $20.30 | 10,086,000 |
December 07 2000 | $19.84 | $20.47 | $19.84 | $20.18 | 12,825,200 |
December 06 2000 | $19.98 | $20.18 | $19.65 | $19.78 | 17,449,000 |
December 05 2000 | $20.70 | $20.96 | $20.12 | $20.27 | 11,625,600 |
December 04 2000 | $20.37 | $20.87 | $20.35 | $20.80 | 8,971,400 |
December 01 2000 | $20.17 | $20.51 | $20.17 | $20.37 | 12,051,800 |
November 30 2000 | $20.53 | $20.64 | $19.85 | $20.18 | 14,645,600 |
November 29 2000 | $21.14 | $21.14 | $20.34 | $20.40 | 16,306,000 |
November 28 2000 | $21.23 | $21.63 | $21.17 | $21.34 | 10,078,200 |
November 27 2000 | $21.44 | $21.56 | $21.27 | $21.36 | 9,067,200 |
November 24 2000 | $21.57 | $21.72 | $21.54 | $21.66 | 5,131,800 |
