| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $19.78 | $20.01 | $19.55 | $19.77 | 9,564,000 |
December 28 2000 | $19.92 | $19.95 | $19.70 | $19.75 | 10,854,600 |
December 27 2000 | $20.19 | $20.31 | $19.82 | $19.95 | 10,437,800 |
December 26 2000 | $19.74 | $20.19 | $19.74 | $20.14 | 5,580,600 |
December 22 2000 | $19.30 | $19.77 | $19.24 | $19.74 | 8,543,200 |
December 21 2000 | $19.33 | $19.73 | $19.27 | $19.27 | 12,695,400 |
December 20 2000 | $19.84 | $19.90 | $19.36 | $19.37 | 11,915,200 |
December 19 2000 | $19.58 | $20.12 | $19.58 | $19.82 | 12,678,600 |
December 18 2000 | $19.16 | $19.75 | $19.11 | $19.64 | 12,784,200 |
December 15 2000 | $19.21 | $19.67 | $19.13 | $19.13 | 26,030,000 |
December 14 2000 | $19.72 | $19.82 | $19.36 | $19.44 | 14,218,400 |
December 13 2000 | $19.72 | $20.08 | $19.72 | $19.94 | 11,973,200 |
December 12 2000 | $19.82 | $19.87 | $19.54 | $19.68 | 11,527,800 |
December 11 2000 | $20.14 | $20.17 | $19.47 | $19.50 | 14,654,000 |
December 08 2000 | $20.02 | $20.31 | $19.74 | $20.12 | 10,086,000 |
December 07 2000 | $19.67 | $20.29 | $19.67 | $20.01 | 12,825,200 |
December 06 2000 | $19.81 | $20.01 | $19.48 | $19.61 | 17,449,000 |
December 05 2000 | $20.52 | $20.78 | $19.95 | $20.09 | 11,625,600 |
December 04 2000 | $20.19 | $20.69 | $20.18 | $20.62 | 8,971,400 |
December 01 2000 | $19.99 | $20.34 | $19.99 | $20.19 | 12,051,800 |
November 30 2000 | $20.35 | $20.46 | $19.68 | $20.01 | 14,645,600 |
November 29 2000 | $20.96 | $20.96 | $20.17 | $20.22 | 16,306,000 |
November 28 2000 | $21.05 | $21.44 | $20.99 | $21.16 | 10,078,200 |
November 27 2000 | $21.26 | $21.37 | $21.09 | $21.17 | 9,067,200 |
November 24 2000 | $21.39 | $21.53 | $21.36 | $21.47 | 5,131,800 |
