| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $14.01 | $14.05 | $13.82 | $13.88 | 6,043,000 |
December 28 2000 | $13.79 | $13.99 | $13.69 | $13.90 | 5,018,000 |
December 27 2000 | $13.71 | $13.79 | $13.59 | $13.79 | 5,982,200 |
December 26 2000 | $13.45 | $13.71 | $13.38 | $13.69 | 5,180,000 |
December 22 2000 | $13.26 | $13.54 | $13.23 | $13.45 | 10,058,800 |
December 21 2000 | $13.27 | $13.34 | $13.01 | $13.20 | 13,507,000 |
December 20 2000 | $12.98 | $13.29 | $12.82 | $13.20 | 10,098,600 |
December 19 2000 | $13.15 | $13.41 | $13.04 | $13.17 | 15,054,400 |
December 18 2000 | $12.78 | $13.20 | $12.73 | $13.13 | 15,455,200 |
December 15 2000 | $12.43 | $12.60 | $12.35 | $12.57 | 22,609,400 |
December 14 2000 | $12.34 | $12.46 | $12.12 | $12.43 | 7,244,000 |
December 13 2000 | $12.46 | $12.60 | $12.35 | $12.46 | 6,930,000 |
December 12 2000 | $12.46 | $12.46 | $12.28 | $12.45 | 9,119,000 |
December 11 2000 | $12.15 | $12.53 | $12.15 | $12.40 | 10,510,400 |
December 08 2000 | $12.45 | $12.46 | $12.21 | $12.32 | 8,260,600 |
December 07 2000 | $12.09 | $12.43 | $12.09 | $12.35 | 7,328,600 |
December 06 2000 | $11.75 | $12.48 | $11.75 | $12.09 | 23,037,000 |
December 05 2000 | $11.65 | $11.98 | $11.59 | $11.98 | 10,351,800 |
December 04 2000 | $11.79 | $11.84 | $11.54 | $11.65 | 8,332,600 |
December 01 2000 | $11.92 | $12.04 | $11.73 | $11.81 | 8,246,000 |
November 30 2000 | $11.73 | $11.87 | $11.56 | $11.83 | 9,917,400 |
November 29 2000 | $11.45 | $11.72 | $11.39 | $11.70 | 6,381,600 |
November 28 2000 | $11.06 | $11.45 | $11.00 | $11.39 | 6,074,000 |
November 27 2000 | $10.87 | $11.14 | $10.83 | $11.05 | 4,418,000 |
November 24 2000 | $10.84 | $10.89 | $10.77 | $10.81 | 2,258,600 |