| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $16.70 | $17.36 | $16.54 | $17.18 | 1,554,300 |
September 28 2000 | $17.13 | $17.21 | $16.59 | $16.73 | 1,869,000 |
September 27 2000 | $17.35 | $17.53 | $17.09 | $17.14 | 3,100,200 |
September 26 2000 | $15.31 | $16.96 | $15.31 | $16.70 | 2,966,700 |
September 25 2000 | $16.02 | $16.04 | $15.44 | $15.65 | 1,191,900 |
September 22 2000 | $15.78 | $15.98 | $15.52 | $15.85 | 3,025,300 |
September 21 2000 | $15.00 | $16.17 | $14.80 | $16.14 | 4,960,000 |
September 20 2000 | $15.00 | $15.29 | $14.22 | $15.00 | 3,323,100 |
September 19 2000 | $15.13 | $15.20 | $14.64 | $14.97 | 1,214,500 |
September 18 2000 | $15.39 | $15.81 | $15.16 | $15.29 | 748,400 |
September 15 2000 | $15.39 | $15.55 | $15.13 | $15.42 | 2,622,100 |
September 14 2000 | $15.29 | $15.55 | $15.13 | $15.33 | 838,600 |
September 13 2000 | $15.42 | $15.52 | $15.23 | $15.49 | 1,361,100 |
September 12 2000 | $15.75 | $15.75 | $15.39 | $15.39 | 792,400 |
September 11 2000 | $15.65 | $16.11 | $15.49 | $15.55 | 1,067,800 |
September 08 2000 | $15.72 | $15.88 | $15.33 | $15.62 | 1,819,900 |
September 07 2000 | $15.13 | $15.81 | $15.10 | $15.75 | 1,783,700 |
September 06 2000 | $14.09 | $15.26 | $14.09 | $15.06 | 1,843,000 |
September 05 2000 | $14.71 | $14.74 | $14.22 | $14.74 | 633,300 |
September 01 2000 | $15.03 | $15.03 | $14.61 | $14.64 | 546,400 |
