| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $23.59 | $23.75 | $23.18 | $23.18 | 848,456 |
December 28 2000 | $22.93 | $23.46 | $22.89 | $23.26 | 1,239,473 |
December 27 2000 | $22.43 | $22.84 | $22.39 | $22.68 | 1,299,276 |
December 26 2000 | $22.51 | $22.72 | $22.18 | $22.43 | 1,887,877 |
December 22 2000 | $21.85 | $22.47 | $21.64 | $22.47 | 2,327,365 |
December 21 2000 | $21.27 | $22.02 | $21.27 | $21.77 | 4,488,561 |
December 20 2000 | $22.51 | $22.64 | $22.06 | $22.14 | 3,256,717 |
December 19 2000 | $22.93 | $23.18 | $22.22 | $22.43 | 4,417,763 |
December 18 2000 | $22.68 | $23.63 | $22.68 | $23.26 | 2,761,915 |
December 15 2000 | $22.84 | $23.26 | $22.51 | $23.18 | 6,801,115 |
December 14 2000 | $22.06 | $22.76 | $21.93 | $22.51 | 4,205,480 |
December 13 2000 | $23.05 | $23.09 | $22.18 | $22.31 | 5,320,412 |
December 12 2000 | $22.89 | $23.30 | $22.68 | $23.05 | 6,208,924 |
December 11 2000 | $23.52 | $23.55 | $22.72 | $23.34 | 19,579,461 |
December 08 2000 | $22.35 | $24.17 | $21.35 | $24.17 | 82,177,187 |
December 07 2000 | $22.22 | $22.93 | $22.14 | $22.76 | 12,732,232 |
December 06 2000 | $21.15 | $22.06 | $21.02 | $21.98 | 8,015,456 |
December 05 2000 | $21.35 | $21.44 | $20.57 | $21.27 | 6,787,539 |
December 04 2000 | $20.36 | $21.11 | $19.99 | $21.06 | 7,270,111 |
December 01 2000 | $20.28 | $20.28 | $19.49 | $19.74 | 6,547,655 |
November 30 2000 | $19.99 | $20.20 | $19.53 | $19.62 | 11,023,538 |
November 29 2000 | $18.58 | $18.79 | $18.25 | $18.46 | 1,386,455 |
November 28 2000 | $18.79 | $19.20 | $18.54 | $18.58 | 1,968,325 |
November 27 2000 | $18.66 | $19.29 | $18.66 | $18.91 | 1,342,136 |
November 24 2000 | $17.92 | $18.50 | $17.88 | $18.50 | 745,008 |