| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $15.49 | $15.91 | $15.45 | $15.59 | 1,957,600 |
December 28 2000 | $15.21 | $15.73 | $15.21 | $15.70 | 3,436,500 |
December 27 2000 | $14.33 | $15.28 | $14.33 | $15.21 | 4,366,000 |
December 26 2000 | $14.61 | $14.61 | $14.22 | $14.44 | 1,011,000 |
December 22 2000 | $14.61 | $14.61 | $14.36 | $14.61 | 1,333,000 |
December 21 2000 | $14.33 | $14.65 | $14.12 | $14.58 | 5,994,100 |
December 20 2000 | $14.05 | $14.33 | $13.73 | $14.29 | 2,365,500 |
December 19 2000 | $14.12 | $14.58 | $14.12 | $14.47 | 1,083,900 |
December 18 2000 | $14.01 | $14.54 | $14.01 | $14.54 | 2,956,000 |
December 15 2000 | $14.05 | $14.36 | $13.98 | $14.01 | 1,892,800 |
December 14 2000 | $13.91 | $14.33 | $13.91 | $14.01 | 1,370,500 |
December 13 2000 | $14.15 | $14.33 | $14.08 | $14.12 | 775,300 |
December 12 2000 | $14.15 | $14.40 | $14.12 | $14.22 | 734,000 |
December 11 2000 | $14.12 | $14.61 | $14.12 | $14.19 | 1,572,200 |
December 08 2000 | $14.36 | $14.68 | $14.26 | $14.44 | 2,120,800 |
December 07 2000 | $14.43 | $14.61 | $14.05 | $14.58 | 1,209,700 |
December 06 2000 | $14.54 | $14.58 | $13.98 | $14.36 | 1,399,400 |
December 05 2000 | $14.58 | $14.68 | $14.05 | $14.65 | 2,543,700 |
December 04 2000 | $13.77 | $14.75 | $13.66 | $14.51 | 2,828,100 |
December 01 2000 | $13.38 | $13.84 | $13.24 | $13.77 | 2,036,900 |
November 30 2000 | $13.63 | $13.84 | $13.35 | $13.45 | 2,426,500 |
November 29 2000 | $13.59 | $13.77 | $13.52 | $13.59 | 1,006,800 |
November 28 2000 | $13.56 | $13.73 | $13.35 | $13.70 | 1,082,800 |
November 27 2000 | $13.87 | $14.12 | $13.63 | $13.77 | 1,231,900 |
November 24 2000 | $13.73 | $14.01 | $13.73 | $13.87 | 492,700 |
