| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.41 | $13.98 | $13.01 | $13.24 | 99,786,398 |
December 28 2000 | $13.77 | $14.11 | $13.39 | $13.60 | 77,599,000 |
December 27 2000 | $14.07 | $14.28 | $13.73 | $14.17 | 68,987,398 |
December 26 2000 | $14.30 | $14.82 | $14.00 | $14.30 | 66,930,000 |
December 22 2000 | $13.66 | $14.38 | $13.66 | $14.17 | 110,183,602 |
December 21 2000 | $12.43 | $13.77 | $12.28 | $13.25 | 163,166,204 |
December 20 2000 | $13.06 | $13.43 | $12.63 | $12.66 | 149,015,812 |
December 19 2000 | $14.48 | $14.65 | $13.58 | $13.67 | 120,313,602 |
December 18 2000 | $14.95 | $15.26 | $14.34 | $14.59 | 107,162,398 |
December 15 2000 | $15.58 | $15.87 | $14.57 | $15.01 | 301,391,812 |
December 14 2000 | $17.68 | $17.92 | $16.90 | $16.94 | 70,408,204 |
December 13 2000 | $18.46 | $18.46 | $17.34 | $17.47 | 98,340,602 |
December 12 2000 | $17.64 | $18.31 | $17.32 | $17.81 | 63,080,398 |
December 11 2000 | $16.94 | $17.93 | $16.78 | $17.72 | 95,549,796 |
December 08 2000 | $16.67 | $17.05 | $16.31 | $16.61 | 120,872,796 |
December 07 2000 | $16.31 | $16.48 | $15.94 | $16.21 | 145,259,204 |
December 06 2000 | $18.31 | $18.33 | $17.11 | $17.30 | 90,553,204 |
December 05 2000 | $18.06 | $18.46 | $17.77 | $18.27 | 101,682,204 |
December 04 2000 | $17.47 | $18.00 | $16.84 | $17.22 | 80,025,000 |
December 01 2000 | $17.72 | $18.50 | $17.11 | $17.28 | 109,786,398 |
November 30 2000 | $18.92 | $18.94 | $17.39 | $17.51 | 197,169,204 |
November 29 2000 | $20.39 | $20.48 | $19.30 | $19.85 | 97,670,204 |
November 28 2000 | $21.17 | $21.28 | $20.39 | $20.44 | 127,435,000 |
November 27 2000 | $21.80 | $22.05 | $21.55 | $21.57 | 85,305,204 |
November 24 2000 | $21.05 | $21.49 | $20.90 | $21.34 | 34,426,602 |
