| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $15.93 | $15.96 | $15.66 | $15.73 | 2,478,200 |
December 28 2000 | $15.34 | $15.76 | $15.27 | $15.63 | 1,268,300 |
December 27 2000 | $15.01 | $15.50 | $14.94 | $15.21 | 2,132,500 |
December 26 2000 | $14.52 | $14.91 | $14.52 | $14.88 | 1,167,000 |
December 22 2000 | $14.58 | $14.81 | $14.55 | $14.58 | 808,800 |
December 21 2000 | $14.03 | $14.91 | $14.03 | $14.71 | 2,299,700 |
December 20 2000 | $14.26 | $14.65 | $14.22 | $14.52 | 2,330,600 |
December 19 2000 | $14.12 | $14.45 | $14.09 | $14.42 | 1,725,500 |
December 18 2000 | $14.55 | $14.55 | $13.96 | $14.12 | 2,381,300 |
December 15 2000 | $14.42 | $14.48 | $14.35 | $14.42 | 3,890,200 |
December 14 2000 | $13.86 | $14.58 | $13.81 | $14.45 | 2,990,600 |
December 13 2000 | $13.76 | $14.06 | $13.67 | $13.85 | 2,649,800 |
December 12 2000 | $14.01 | $14.12 | $13.63 | $13.76 | 2,485,200 |
December 11 2000 | $14.58 | $14.58 | $13.93 | $13.99 | 2,328,800 |
December 08 2000 | $14.65 | $14.67 | $14.37 | $14.58 | 1,646,800 |
December 07 2000 | $14.62 | $14.76 | $14.58 | $14.65 | 1,466,600 |
December 06 2000 | $14.45 | $14.62 | $14.34 | $14.50 | 2,141,200 |
December 05 2000 | $14.93 | $14.99 | $14.32 | $14.45 | 3,651,400 |
December 04 2000 | $14.21 | $14.93 | $14.19 | $14.91 | 4,428,600 |
December 01 2000 | $14.52 | $14.52 | $14.14 | $14.16 | 2,751,800 |
November 30 2000 | $15.09 | $15.12 | $14.17 | $14.48 | 2,921,000 |
November 29 2000 | $14.39 | $14.81 | $14.34 | $14.78 | 2,127,600 |
November 28 2000 | $14.17 | $14.35 | $14.08 | $14.29 | 1,738,800 |
November 27 2000 | $14.08 | $14.16 | $13.83 | $14.11 | 2,641,000 |
November 24 2000 | $14.35 | $14.35 | $13.96 | $14.09 | 579,600 |
