| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $19.19 | $19.41 | $18.97 | $19.18 | 9,564,000 |
December 28 2000 | $19.33 | $19.36 | $19.11 | $19.17 | 10,854,600 |
December 27 2000 | $19.59 | $19.70 | $19.23 | $19.36 | 10,437,800 |
December 26 2000 | $19.15 | $19.59 | $19.15 | $19.54 | 5,580,600 |
December 22 2000 | $18.72 | $19.18 | $18.67 | $19.15 | 8,543,200 |
December 21 2000 | $18.75 | $19.14 | $18.70 | $18.70 | 12,695,400 |
December 20 2000 | $19.25 | $19.30 | $18.78 | $18.79 | 11,915,200 |
December 19 2000 | $19.00 | $19.52 | $19.00 | $19.23 | 12,678,600 |
December 18 2000 | $18.59 | $19.17 | $18.54 | $19.05 | 12,784,200 |
December 15 2000 | $18.64 | $19.08 | $18.56 | $18.56 | 26,030,000 |
December 14 2000 | $19.14 | $19.23 | $18.78 | $18.86 | 14,218,400 |
December 13 2000 | $19.14 | $19.48 | $19.14 | $19.34 | 11,973,200 |
December 12 2000 | $19.23 | $19.28 | $18.96 | $19.10 | 11,527,800 |
December 11 2000 | $19.54 | $19.56 | $18.89 | $18.92 | 14,654,000 |
December 08 2000 | $19.43 | $19.70 | $19.15 | $19.52 | 10,086,000 |
December 07 2000 | $19.08 | $19.69 | $19.08 | $19.41 | 12,825,200 |
December 06 2000 | $19.22 | $19.41 | $18.90 | $19.03 | 17,449,000 |
December 05 2000 | $19.91 | $20.16 | $19.36 | $19.50 | 11,625,600 |
December 04 2000 | $19.59 | $20.08 | $19.58 | $20.01 | 8,971,400 |
December 01 2000 | $19.40 | $19.73 | $19.40 | $19.59 | 12,051,800 |
November 30 2000 | $19.74 | $19.85 | $19.10 | $19.41 | 14,645,600 |
November 29 2000 | $20.34 | $20.34 | $19.56 | $19.62 | 16,306,000 |
November 28 2000 | $20.42 | $20.81 | $20.36 | $20.53 | 10,078,200 |
November 27 2000 | $20.63 | $20.74 | $20.46 | $20.54 | 9,067,200 |
November 24 2000 | $20.75 | $20.89 | $20.72 | $20.83 | 5,131,800 |