| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $18.08 | $18.71 | $16.75 | $17.47 | 6,368,000 |
December 28 2000 | $16.44 | $19.29 | $16.44 | $18.16 | 6,797,200 |
December 27 2000 | $15.61 | $17.02 | $15.28 | $16.80 | 7,964,000 |
December 26 2000 | $15.42 | $15.86 | $14.73 | $15.47 | 8,000,000 |
December 22 2000 | $17.50 | $18.24 | $15.28 | $15.61 | 14,226,000 |
December 21 2000 | $17.00 | $19.35 | $16.91 | $17.63 | 5,036,800 |
December 20 2000 | $18.34 | $18.52 | $16.91 | $17.00 | 7,809,600 |
December 19 2000 | $20.35 | $20.71 | $18.60 | $18.88 | 6,031,000 |
December 18 2000 | $21.15 | $21.65 | $19.93 | $20.37 | 4,411,200 |
December 15 2000 | $21.54 | $21.65 | $19.65 | $21.37 | 10,039,400 |
December 14 2000 | $22.48 | $23.11 | $21.65 | $21.76 | 7,687,000 |
December 13 2000 | $23.09 | $23.20 | $22.06 | $22.53 | 6,623,200 |
December 12 2000 | $23.17 | $24.94 | $22.53 | $22.56 | 7,883,000 |
December 11 2000 | $21.76 | $23.31 | $21.54 | $23.28 | 10,532,600 |
December 08 2000 | $22.64 | $22.92 | $20.29 | $21.76 | 83,789,800 |
December 07 2000 | $21.34 | $22.17 | $20.98 | $21.45 | 9,555,800 |
December 06 2000 | $22.23 | $22.81 | $21.09 | $21.56 | 11,904,600 |
December 05 2000 | $22.67 | $23.47 | $21.70 | $22.53 | 15,838,200 |
December 04 2000 | $19.71 | $20.98 | $19.49 | $20.15 | 4,333,800 |
December 01 2000 | $20.60 | $21.76 | $18.82 | $20.40 | 6,444,200 |
November 30 2000 | $20.21 | $21.12 | $18.71 | $20.18 | 5,971,800 |
November 29 2000 | $21.65 | $21.65 | $19.32 | $21.04 | 4,022,200 |
November 28 2000 | $20.93 | $21.54 | $20.49 | $21.52 | 6,800,000 |
November 27 2000 | $20.54 | $21.59 | $20.21 | $21.12 | 5,654,400 |
November 24 2000 | $19.74 | $20.57 | $19.27 | $20.26 | 2,679,400 |
