| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $14.31 | $14.50 | $13.81 | $13.81 | 6,342,700 |
December 28 2000 | $14.50 | $14.69 | $14.06 | $14.31 | 4,696,400 |
December 27 2000 | $14.13 | $14.75 | $13.88 | $14.63 | 5,042,200 |
December 26 2000 | $14.63 | $14.81 | $13.88 | $14.13 | 3,253,000 |
December 22 2000 | $14.00 | $14.63 | $13.94 | $14.31 | 4,452,100 |
December 21 2000 | $14.31 | $14.69 | $13.56 | $13.69 | 6,156,000 |
December 20 2000 | $15.13 | $15.38 | $14.25 | $14.56 | 5,458,700 |
December 19 2000 | $15.44 | $16.63 | $15.31 | $15.38 | 7,509,500 |
December 18 2000 | $16.00 | $16.13 | $15.00 | $15.25 | 4,327,800 |
December 15 2000 | $16.31 | $16.56 | $15.50 | $16.19 | 3,945,700 |
December 14 2000 | $16.75 | $17.31 | $16.50 | $16.50 | 3,210,800 |
December 13 2000 | $17.88 | $17.88 | $16.56 | $16.75 | 7,575,900 |
December 12 2000 | $17.50 | $18.19 | $17.13 | $17.25 | 10,251,800 |
December 11 2000 | $16.25 | $17.44 | $16.06 | $17.31 | 7,621,600 |
December 08 2000 | $15.25 | $16.25 | $15.00 | $16.06 | 8,058,400 |
December 07 2000 | $14.56 | $14.94 | $14.25 | $14.50 | 5,020,800 |
December 06 2000 | $16.19 | $16.25 | $14.31 | $14.44 | 9,786,600 |
December 05 2000 | $15.50 | $16.50 | $15.50 | $15.75 | 8,882,900 |
December 04 2000 | $15.88 | $16.00 | $15.13 | $15.38 | 6,153,000 |
December 01 2000 | $15.81 | $16.63 | $15.25 | $15.44 | 8,112,500 |
November 30 2000 | $16.00 | $16.00 | $14.69 | $15.25 | 12,231,900 |
November 29 2000 | $17.69 | $18.06 | $16.50 | $17.06 | 8,465,800 |
November 28 2000 | $18.75 | $19.25 | $17.44 | $17.75 | 6,184,000 |
November 27 2000 | $21.44 | $21.44 | $18.56 | $19.00 | 9,048,500 |
November 24 2000 | $20.38 | $20.94 | $20.19 | $20.81 | 2,168,300 |