| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $15.54 | $15.97 | $15.51 | $15.65 | 1,957,600 |
December 28 2000 | $15.26 | $15.79 | $15.26 | $15.76 | 3,436,500 |
December 27 2000 | $14.38 | $15.33 | $14.38 | $15.26 | 4,366,000 |
December 26 2000 | $14.66 | $14.66 | $14.27 | $14.49 | 1,011,000 |
December 22 2000 | $14.66 | $14.66 | $14.42 | $14.66 | 1,333,000 |
December 21 2000 | $14.38 | $14.70 | $14.17 | $14.63 | 5,994,100 |
December 20 2000 | $14.10 | $14.38 | $13.78 | $14.35 | 2,365,500 |
December 19 2000 | $14.17 | $14.63 | $14.17 | $14.52 | 1,083,900 |
December 18 2000 | $14.06 | $14.59 | $14.06 | $14.59 | 2,956,000 |
December 15 2000 | $14.10 | $14.42 | $14.03 | $14.06 | 1,892,800 |
December 14 2000 | $13.96 | $14.38 | $13.96 | $14.06 | 1,370,500 |
December 13 2000 | $14.20 | $14.38 | $14.13 | $14.17 | 775,300 |
December 12 2000 | $14.20 | $14.45 | $14.17 | $14.27 | 734,000 |
December 11 2000 | $14.17 | $14.66 | $14.17 | $14.24 | 1,572,200 |
December 08 2000 | $14.42 | $14.73 | $14.31 | $14.49 | 2,120,800 |
December 07 2000 | $14.49 | $14.66 | $14.10 | $14.63 | 1,209,700 |
December 06 2000 | $14.59 | $14.63 | $14.03 | $14.42 | 1,399,400 |
December 05 2000 | $14.63 | $14.73 | $14.10 | $14.70 | 2,543,700 |
December 04 2000 | $13.82 | $14.80 | $13.71 | $14.56 | 2,828,100 |
December 01 2000 | $13.43 | $13.89 | $13.29 | $13.82 | 2,036,900 |
November 30 2000 | $13.68 | $13.89 | $13.39 | $13.50 | 2,426,500 |
November 29 2000 | $13.64 | $13.82 | $13.57 | $13.64 | 1,006,800 |
November 28 2000 | $13.61 | $13.78 | $13.39 | $13.75 | 1,082,800 |
November 27 2000 | $13.92 | $14.17 | $13.68 | $13.82 | 1,231,900 |
November 24 2000 | $13.78 | $14.06 | $13.78 | $13.92 | 492,700 |
