| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $12.03 | $12.07 | $11.66 | $11.67 | 3,029,200 |
December 28 2000 | $11.60 | $11.91 | $11.44 | $11.89 | 5,698,800 |
December 27 2000 | $11.63 | $11.70 | $11.25 | $11.58 | 5,977,600 |
December 26 2000 | $11.37 | $11.70 | $11.22 | $11.65 | 4,935,600 |
December 22 2000 | $11.52 | $11.59 | $11.23 | $11.37 | 6,125,600 |
December 21 2000 | $11.39 | $11.48 | $11.26 | $11.48 | 7,305,600 |
December 20 2000 | $10.89 | $11.45 | $10.88 | $11.21 | 11,152,800 |
December 19 2000 | $11.27 | $11.36 | $10.97 | $11.13 | 11,905,600 |
December 18 2000 | $11.15 | $11.65 | $11.04 | $11.50 | 8,542,400 |
December 15 2000 | $11.18 | $11.34 | $11.13 | $11.18 | 18,532,800 |
December 14 2000 | $11.08 | $11.21 | $10.82 | $10.97 | 10,673,600 |
December 13 2000 | $11.50 | $11.51 | $11.17 | $11.23 | 9,902,400 |
December 12 2000 | $11.34 | $11.34 | $11.20 | $11.25 | 6,848,000 |
December 11 2000 | $11.34 | $11.57 | $11.34 | $11.45 | 8,472,800 |
December 08 2000 | $11.27 | $11.46 | $11.18 | $11.34 | 7,756,800 |
December 07 2000 | $11.25 | $11.40 | $10.93 | $11.10 | 6,588,000 |
December 06 2000 | $11.23 | $11.50 | $11.10 | $11.20 | 10,204,800 |
December 05 2000 | $11.21 | $11.56 | $11.18 | $11.26 | 7,825,600 |
December 04 2000 | $11.07 | $11.32 | $10.94 | $11.12 | 6,685,600 |
December 01 2000 | $11.15 | $11.21 | $10.94 | $11.03 | 9,815,200 |
November 30 2000 | $11.28 | $11.45 | $11.12 | $11.16 | 11,784,000 |
November 29 2000 | $10.99 | $11.28 | $10.96 | $11.25 | 8,297,600 |
November 28 2000 | $11.12 | $11.37 | $11.01 | $11.07 | 11,324,000 |
November 27 2000 | $10.88 | $11.07 | $10.63 | $10.96 | 13,892,800 |
November 24 2000 | $10.78 | $11.07 | $10.72 | $10.94 | 4,035,200 |