| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $23.14 | $24.00 | $22.70 | $23.12 | 591,600 |
December 28 2000 | $23.33 | $24.65 | $23.12 | $23.21 | 1,417,600 |
December 27 2000 | $21.68 | $23.45 | $21.35 | $23.42 | 679,800 |
December 26 2000 | $21.58 | $22.70 | $21.21 | $21.72 | 781,400 |
December 22 2000 | $19.72 | $22.65 | $19.72 | $21.31 | 1,311,800 |
December 21 2000 | $19.74 | $20.05 | $18.82 | $19.72 | 795,400 |
December 20 2000 | $21.42 | $21.44 | $19.40 | $19.91 | 1,496,000 |
December 19 2000 | $21.68 | $22.19 | $21.40 | $21.47 | 561,000 |
December 18 2000 | $21.68 | $22.00 | $21.40 | $21.72 | 515,800 |
December 15 2000 | $21.86 | $22.05 | $21.58 | $21.66 | 1,185,000 |
December 14 2000 | $22.10 | $22.19 | $21.35 | $21.84 | 759,200 |
December 13 2000 | $22.44 | $22.89 | $21.77 | $21.91 | 1,706,800 |
December 12 2000 | $22.86 | $23.26 | $21.77 | $21.91 | 7,493,000 |
December 11 2000 | $22.70 | $22.89 | $21.40 | $22.68 | 1,182,000 |
December 08 2000 | $23.12 | $23.26 | $22.19 | $22.51 | 1,023,400 |
December 07 2000 | $22.61 | $23.12 | $22.33 | $22.65 | 785,200 |
December 06 2000 | $22.33 | $23.56 | $21.86 | $22.05 | 1,729,200 |
December 05 2000 | $21.21 | $22.28 | $21.12 | $22.05 | 968,400 |
December 04 2000 | $21.05 | $21.31 | $20.56 | $21.21 | 675,800 |
December 01 2000 | $19.77 | $21.03 | $19.72 | $21.03 | 415,600 |
November 30 2000 | $19.13 | $20.24 | $17.75 | $19.96 | 1,387,000 |
November 29 2000 | $18.64 | $19.40 | $18.63 | $19.00 | 309,400 |
November 28 2000 | $20.28 | $20.33 | $17.86 | $18.12 | 426,800 |
November 27 2000 | $19.49 | $20.47 | $19.35 | $20.26 | 288,800 |
November 24 2000 | $18.47 | $19.35 | $18.47 | $19.35 | 61,800 |
