| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.24 | $25.57 | $23.41 | $25.04 | 2,508,000 |
December 28 2000 | $24.25 | $25.79 | $24.16 | $25.23 | 1,673,200 |
December 27 2000 | $22.57 | $25.35 | $22.57 | $24.18 | 1,775,600 |
December 26 2000 | $24.01 | $24.25 | $22.84 | $23.08 | 1,444,000 |
December 22 2000 | $21.69 | $24.34 | $21.69 | $24.34 | 1,652,800 |
December 21 2000 | $20.87 | $21.87 | $20.61 | $21.73 | 1,036,000 |
December 20 2000 | $21.52 | $21.52 | $20.39 | $20.84 | 1,128,800 |
December 19 2000 | $22.42 | $22.42 | $21.34 | $21.56 | 1,214,400 |
December 18 2000 | $22.49 | $22.57 | $21.43 | $22.44 | 2,159,600 |
December 15 2000 | $22.40 | $22.56 | $21.22 | $22.49 | 1,984,400 |
December 14 2000 | $22.53 | $22.77 | $22.04 | $22.22 | 1,173,200 |
December 13 2000 | $21.56 | $22.44 | $21.56 | $22.24 | 1,159,600 |
December 12 2000 | $21.85 | $22.68 | $21.69 | $21.78 | 1,503,600 |
December 11 2000 | $21.25 | $22.86 | $20.90 | $22.03 | 1,736,000 |
December 08 2000 | $21.16 | $22.21 | $21.16 | $21.78 | 1,526,800 |
December 07 2000 | $21.30 | $21.65 | $21.10 | $21.21 | 861,600 |
December 06 2000 | $20.72 | $22.20 | $20.60 | $21.30 | 1,407,200 |
December 05 2000 | $21.16 | $21.34 | $20.85 | $20.91 | 1,309,200 |
December 04 2000 | $20.11 | $21.52 | $20.06 | $21.16 | 1,501,600 |
December 01 2000 | $19.82 | $20.28 | $19.36 | $20.25 | 3,324,000 |
November 30 2000 | $18.12 | $20.11 | $17.81 | $19.82 | 1,245,200 |
November 29 2000 | $18.72 | $18.76 | $17.72 | $18.12 | 1,116,400 |
November 28 2000 | $19.20 | $19.33 | $18.48 | $18.61 | 1,803,600 |
November 27 2000 | $19.11 | $20.66 | $18.52 | $19.44 | 1,516,800 |
November 24 2000 | $18.19 | $18.67 | $17.94 | $18.41 | 585,200 |