| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $23.07 | $23.92 | $22.63 | $23.04 | 591,600 |
December 28 2000 | $23.25 | $24.57 | $23.04 | $23.14 | 1,417,600 |
December 27 2000 | $21.61 | $23.37 | $21.28 | $23.34 | 679,800 |
December 26 2000 | $21.51 | $22.63 | $21.14 | $21.65 | 781,400 |
December 22 2000 | $19.66 | $22.58 | $19.66 | $21.23 | 1,311,800 |
December 21 2000 | $19.67 | $19.98 | $18.75 | $19.66 | 795,400 |
December 20 2000 | $21.35 | $21.37 | $19.33 | $19.84 | 1,496,000 |
December 19 2000 | $21.61 | $22.12 | $21.33 | $21.40 | 561,000 |
December 18 2000 | $21.61 | $21.93 | $21.33 | $21.65 | 515,800 |
December 15 2000 | $21.79 | $21.98 | $21.51 | $21.59 | 1,185,000 |
December 14 2000 | $22.02 | $22.12 | $21.28 | $21.77 | 759,200 |
December 13 2000 | $22.37 | $22.81 | $21.70 | $21.84 | 1,706,800 |
December 12 2000 | $22.79 | $23.18 | $21.70 | $21.84 | 7,493,000 |
December 11 2000 | $22.63 | $22.81 | $21.33 | $22.60 | 1,182,000 |
December 08 2000 | $23.04 | $23.18 | $22.12 | $22.44 | 1,023,400 |
December 07 2000 | $22.53 | $23.04 | $22.25 | $22.58 | 785,200 |
December 06 2000 | $22.25 | $23.48 | $21.79 | $21.98 | 1,729,200 |
December 05 2000 | $21.14 | $22.21 | $21.05 | $21.98 | 968,400 |
December 04 2000 | $20.98 | $21.23 | $20.49 | $21.14 | 675,800 |
December 01 2000 | $19.70 | $20.96 | $19.66 | $20.96 | 415,600 |
November 30 2000 | $19.07 | $20.17 | $17.69 | $19.89 | 1,387,000 |
November 29 2000 | $18.58 | $19.33 | $18.57 | $18.94 | 309,400 |
November 28 2000 | $20.21 | $20.26 | $17.80 | $18.06 | 426,800 |
November 27 2000 | $19.43 | $20.40 | $19.29 | $20.19 | 288,800 |
November 24 2000 | $18.41 | $19.29 | $18.41 | $19.29 | 61,800 |
