| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $23.53 | $24.40 | $23.53 | $24.22 | 1,301,189 |
December 28 2000 | $23.19 | $23.75 | $23.04 | $23.53 | 1,462,022 |
December 27 2000 | $23.34 | $23.76 | $22.88 | $23.51 | 1,717,048 |
December 26 2000 | $22.88 | $23.34 | $22.68 | $23.13 | 1,196,448 |
December 22 2000 | $22.52 | $23.46 | $22.37 | $23.36 | 1,778,601 |
December 21 2000 | $22.58 | $23.01 | $22.04 | $22.82 | 1,652,640 |
December 20 2000 | $22.97 | $23.05 | $22.19 | $22.58 | 2,573,089 |
December 19 2000 | $22.91 | $23.70 | $22.73 | $22.88 | 2,988,824 |
December 18 2000 | $23.64 | $23.88 | $22.61 | $22.74 | 2,955,938 |
December 15 2000 | $24.61 | $24.85 | $23.19 | $23.76 | 4,476,908 |
December 14 2000 | $26.67 | $26.67 | $25.01 | $25.44 | 5,684,525 |
December 13 2000 | $28.42 | $28.76 | $27.98 | $28.05 | 1,650,778 |
December 12 2000 | $28.89 | $29.22 | $28.26 | $28.57 | 2,123,351 |
December 11 2000 | $28.58 | $29.03 | $28.43 | $28.81 | 1,493,544 |
December 08 2000 | $29.04 | $29.04 | $28.38 | $28.49 | 1,596,547 |
December 07 2000 | $28.19 | $28.92 | $28.19 | $28.45 | 787,290 |
December 06 2000 | $28.98 | $29.10 | $28.51 | $28.66 | 1,218,414 |
December 05 2000 | $27.90 | $29.10 | $27.89 | $28.89 | 2,743,479 |
December 04 2000 | $28.43 | $28.44 | $27.92 | $28.13 | 1,539,461 |
December 01 2000 | $28.92 | $29.34 | $28.62 | $28.78 | 1,030,775 |
November 30 2000 | $29.40 | $29.66 | $28.85 | $29.05 | 1,323,030 |
November 29 2000 | $29.53 | $30.01 | $29.38 | $29.62 | 1,287,910 |
November 28 2000 | $29.40 | $29.70 | $29.19 | $29.68 | 1,202,529 |
November 27 2000 | $29.95 | $30.07 | $29.64 | $29.76 | 1,183,790 |
November 24 2000 | $30.13 | $30.22 | $29.73 | $30.22 | 626,085 |