| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.36 | $22.66 | $21.11 | $21.64 | 9,657,000 |
December 28 2000 | $22.00 | $22.60 | $21.88 | $22.36 | 6,397,400 |
December 27 2000 | $21.47 | $22.15 | $21.35 | $22.09 | 7,452,200 |
December 26 2000 | $21.73 | $22.03 | $21.53 | $21.79 | 4,832,200 |
December 22 2000 | $21.64 | $22.09 | $21.44 | $21.73 | 7,098,600 |
December 21 2000 | $20.69 | $21.79 | $20.69 | $21.53 | 8,796,400 |
December 20 2000 | $21.35 | $21.35 | $20.60 | $20.72 | 6,853,300 |
December 19 2000 | $21.32 | $21.88 | $20.93 | $21.35 | 13,078,000 |
December 18 2000 | $20.96 | $21.61 | $20.87 | $21.61 | 13,271,000 |
December 15 2000 | $20.01 | $20.93 | $19.95 | $20.93 | 11,412,000 |
December 14 2000 | $20.16 | $20.93 | $19.71 | $20.42 | 16,122,600 |
December 13 2000 | $20.93 | $21.29 | $20.78 | $21.20 | 10,288,900 |
December 12 2000 | $20.24 | $20.81 | $19.98 | $20.48 | 7,843,400 |
December 11 2000 | $19.17 | $20.30 | $19.08 | $20.24 | 9,131,000 |
December 08 2000 | $19.20 | $19.47 | $18.88 | $19.05 | 8,411,700 |
December 07 2000 | $18.79 | $19.26 | $18.25 | $18.67 | 9,650,300 |
December 06 2000 | $19.65 | $20.60 | $18.61 | $19.08 | 19,776,900 |
December 05 2000 | $18.40 | $19.74 | $18.13 | $19.68 | 13,818,600 |
December 04 2000 | $17.80 | $18.28 | $17.57 | $18.07 | 6,819,200 |
December 01 2000 | $17.68 | $18.43 | $17.65 | $17.77 | 9,448,300 |
November 30 2000 | $17.71 | $18.22 | $16.88 | $17.57 | 15,472,400 |
November 29 2000 | $17.80 | $18.37 | $17.71 | $18.07 | 9,867,200 |
November 28 2000 | $18.79 | $19.11 | $17.83 | $18.10 | 13,168,300 |
November 27 2000 | $18.79 | $19.14 | $18.67 | $18.76 | 10,451,600 |
November 24 2000 | $18.07 | $18.67 | $18.01 | $18.64 | 3,835,500 |