| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $18.10 | $18.74 | $16.77 | $17.49 | 6,368,000 |
December 28 2000 | $16.47 | $19.32 | $16.47 | $18.18 | 6,797,200 |
December 27 2000 | $15.63 | $17.04 | $15.30 | $16.83 | 7,964,000 |
December 26 2000 | $15.44 | $15.88 | $14.75 | $15.50 | 8,000,000 |
December 22 2000 | $17.52 | $18.27 | $15.30 | $15.63 | 14,226,000 |
December 21 2000 | $17.02 | $19.38 | $16.94 | $17.66 | 5,036,800 |
December 20 2000 | $18.36 | $18.54 | $16.94 | $17.02 | 7,809,600 |
December 19 2000 | $20.37 | $20.73 | $18.63 | $18.90 | 6,031,000 |
December 18 2000 | $21.18 | $21.68 | $19.96 | $20.40 | 4,411,200 |
December 15 2000 | $21.57 | $21.68 | $19.68 | $21.40 | 10,039,400 |
December 14 2000 | $22.51 | $23.15 | $21.68 | $21.79 | 7,687,000 |
December 13 2000 | $23.12 | $23.23 | $22.09 | $22.56 | 6,623,200 |
December 12 2000 | $23.20 | $24.98 | $22.56 | $22.59 | 7,883,000 |
December 11 2000 | $21.79 | $23.34 | $21.57 | $23.31 | 10,532,600 |
December 08 2000 | $22.67 | $22.95 | $20.32 | $21.79 | 83,789,800 |
December 07 2000 | $21.37 | $22.20 | $21.01 | $21.48 | 9,555,800 |
December 06 2000 | $22.26 | $22.84 | $21.12 | $21.59 | 11,904,600 |
December 05 2000 | $22.70 | $23.51 | $21.73 | $22.56 | 15,838,200 |
December 04 2000 | $19.74 | $21.01 | $19.51 | $20.18 | 4,333,800 |
December 01 2000 | $20.62 | $21.79 | $18.85 | $20.43 | 6,444,200 |
November 30 2000 | $20.24 | $21.15 | $18.74 | $20.21 | 5,971,800 |
November 29 2000 | $21.68 | $21.68 | $19.35 | $21.07 | 4,022,200 |
November 28 2000 | $20.96 | $21.57 | $20.51 | $21.55 | 6,800,000 |
November 27 2000 | $20.57 | $21.62 | $20.24 | $21.15 | 5,654,400 |
November 24 2000 | $19.76 | $20.60 | $19.29 | $20.29 | 2,679,400 |
