| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $18.73 | $18.86 | $18.50 | $18.53 | 2,540,000 |
December 28 2000 | $18.50 | $18.68 | $18.06 | $18.52 | 2,890,000 |
December 27 2000 | $18.23 | $18.65 | $18.21 | $18.54 | 3,656,800 |
December 26 2000 | $17.23 | $17.99 | $17.23 | $17.90 | 2,584,400 |
December 22 2000 | $17.19 | $17.35 | $16.87 | $17.16 | 2,581,600 |
December 21 2000 | $17.03 | $17.47 | $17.01 | $17.47 | 4,101,800 |
December 20 2000 | $16.87 | $17.23 | $16.87 | $17.03 | 2,295,600 |
December 19 2000 | $17.01 | $17.27 | $16.74 | $16.95 | 2,785,800 |
December 18 2000 | $16.51 | $17.05 | $16.51 | $17.01 | 2,215,200 |
December 15 2000 | $15.99 | $16.52 | $15.94 | $16.41 | 5,375,400 |
December 14 2000 | $16.44 | $16.65 | $16.44 | $16.58 | 3,088,000 |
December 13 2000 | $16.88 | $16.89 | $16.60 | $16.70 | 2,997,800 |
December 12 2000 | $16.80 | $17.20 | $16.75 | $16.93 | 4,037,600 |
December 11 2000 | $16.60 | $16.60 | $16.09 | $16.24 | 3,573,000 |
December 08 2000 | $16.94 | $17.13 | $16.58 | $16.75 | 3,128,400 |
December 07 2000 | $15.95 | $17.03 | $15.95 | $17.01 | 5,417,000 |
December 06 2000 | $16.72 | $16.82 | $15.92 | $16.22 | 7,009,800 |
December 05 2000 | $17.14 | $17.14 | $16.45 | $16.68 | 4,257,200 |
December 04 2000 | $16.95 | $17.34 | $16.95 | $17.20 | 2,824,800 |
December 01 2000 | $17.16 | $17.22 | $16.91 | $17.14 | 2,768,200 |
November 30 2000 | $17.16 | $17.39 | $16.81 | $16.87 | 3,075,800 |
November 29 2000 | $16.72 | $17.26 | $16.71 | $17.11 | 2,854,800 |
November 28 2000 | $16.62 | $16.95 | $16.57 | $16.78 | 3,693,600 |
November 27 2000 | $16.54 | $16.65 | $16.22 | $16.35 | 2,628,200 |
November 24 2000 | $16.71 | $16.80 | $16.51 | $16.60 | 1,365,600 |
