| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.79 | $23.09 | $21.51 | $22.06 | 9,657,000 |
December 28 2000 | $22.42 | $23.03 | $22.30 | $22.79 | 6,397,400 |
December 27 2000 | $21.88 | $22.58 | $21.76 | $22.52 | 7,452,200 |
December 26 2000 | $22.15 | $22.46 | $21.94 | $22.21 | 4,832,200 |
December 22 2000 | $22.06 | $22.52 | $21.85 | $22.15 | 7,098,600 |
December 21 2000 | $21.09 | $22.21 | $21.09 | $21.94 | 8,796,400 |
December 20 2000 | $21.76 | $21.76 | $21.00 | $21.12 | 6,853,300 |
December 19 2000 | $21.73 | $22.30 | $21.33 | $21.76 | 13,078,000 |
December 18 2000 | $21.36 | $22.03 | $21.27 | $22.03 | 13,271,000 |
December 15 2000 | $20.39 | $21.33 | $20.33 | $21.33 | 11,412,000 |
December 14 2000 | $20.54 | $21.33 | $20.09 | $20.82 | 16,122,600 |
December 13 2000 | $21.33 | $21.70 | $21.18 | $21.61 | 10,288,900 |
December 12 2000 | $20.63 | $21.21 | $20.36 | $20.88 | 7,843,400 |
December 11 2000 | $19.54 | $20.70 | $19.45 | $20.63 | 9,131,000 |
December 08 2000 | $19.57 | $19.85 | $19.24 | $19.42 | 8,411,700 |
December 07 2000 | $19.15 | $19.63 | $18.60 | $19.03 | 9,650,300 |
December 06 2000 | $20.03 | $21.00 | $18.97 | $19.45 | 19,776,900 |
December 05 2000 | $18.75 | $20.12 | $18.48 | $20.06 | 13,818,600 |
December 04 2000 | $18.15 | $18.63 | $17.90 | $18.42 | 6,819,200 |
December 01 2000 | $18.02 | $18.78 | $17.99 | $18.12 | 9,448,300 |
November 30 2000 | $18.06 | $18.57 | $17.21 | $17.90 | 15,472,400 |
November 29 2000 | $18.15 | $18.72 | $18.06 | $18.42 | 9,867,200 |
November 28 2000 | $19.15 | $19.48 | $18.18 | $18.45 | 13,168,300 |
November 27 2000 | $19.15 | $19.51 | $19.03 | $19.12 | 10,451,600 |
November 24 2000 | $18.42 | $19.03 | $18.36 | $19.00 | 3,835,500 |
