| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $16.78 | $17.45 | $16.63 | $17.27 | 1,554,300 |
September 28 2000 | $17.22 | $17.30 | $16.68 | $16.81 | 1,869,000 |
September 27 2000 | $17.44 | $17.62 | $17.18 | $17.23 | 3,100,200 |
September 26 2000 | $15.39 | $17.05 | $15.39 | $16.78 | 2,966,700 |
September 25 2000 | $16.10 | $16.12 | $15.52 | $15.73 | 1,191,900 |
September 22 2000 | $15.87 | $16.06 | $15.60 | $15.93 | 3,025,300 |
September 21 2000 | $15.08 | $16.26 | $14.88 | $16.23 | 4,960,000 |
September 20 2000 | $15.08 | $15.37 | $14.29 | $15.08 | 3,323,100 |
September 19 2000 | $15.21 | $15.28 | $14.72 | $15.05 | 1,214,500 |
September 18 2000 | $15.47 | $15.90 | $15.24 | $15.37 | 748,400 |
September 15 2000 | $15.47 | $15.64 | $15.21 | $15.50 | 2,622,100 |
September 14 2000 | $15.37 | $15.64 | $15.21 | $15.41 | 838,600 |
September 13 2000 | $15.50 | $15.60 | $15.31 | $15.57 | 1,361,100 |
September 12 2000 | $15.83 | $15.83 | $15.47 | $15.47 | 792,400 |
September 11 2000 | $15.73 | $16.19 | $15.57 | $15.64 | 1,067,800 |
September 08 2000 | $15.80 | $15.96 | $15.41 | $15.70 | 1,819,900 |
September 07 2000 | $15.21 | $15.90 | $15.18 | $15.83 | 1,783,700 |
September 06 2000 | $14.16 | $15.34 | $14.16 | $15.14 | 1,843,000 |
September 05 2000 | $14.78 | $14.82 | $14.29 | $14.82 | 633,300 |
September 01 2000 | $15.11 | $15.11 | $14.69 | $14.72 | 546,400 |
