| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $18.85 | $18.98 | $18.62 | $18.65 | 2,540,000 |
December 28 2000 | $18.62 | $18.79 | $18.17 | $18.63 | 2,890,000 |
December 27 2000 | $18.34 | $18.77 | $18.33 | $18.65 | 3,656,800 |
December 26 2000 | $17.33 | $18.10 | $17.33 | $18.01 | 2,584,400 |
December 22 2000 | $17.30 | $17.46 | $16.97 | $17.26 | 2,581,600 |
December 21 2000 | $17.13 | $17.57 | $17.12 | $17.57 | 4,101,800 |
December 20 2000 | $16.97 | $17.33 | $16.97 | $17.13 | 2,295,600 |
December 19 2000 | $17.12 | $17.38 | $16.84 | $17.05 | 2,785,800 |
December 18 2000 | $16.61 | $17.16 | $16.61 | $17.11 | 2,215,200 |
December 15 2000 | $16.09 | $16.62 | $16.03 | $16.51 | 5,375,400 |
December 14 2000 | $16.54 | $16.75 | $16.54 | $16.69 | 3,088,000 |
December 13 2000 | $16.99 | $16.99 | $16.70 | $16.80 | 2,997,800 |
December 12 2000 | $16.90 | $17.30 | $16.86 | $17.04 | 4,037,600 |
December 11 2000 | $16.70 | $16.70 | $16.19 | $16.34 | 3,573,000 |
December 08 2000 | $17.04 | $17.23 | $16.68 | $16.86 | 3,128,400 |
December 07 2000 | $16.05 | $17.13 | $16.05 | $17.12 | 5,417,000 |
December 06 2000 | $16.83 | $16.92 | $16.02 | $16.32 | 7,009,800 |
December 05 2000 | $17.25 | $17.25 | $16.55 | $16.78 | 4,257,200 |
December 04 2000 | $17.06 | $17.45 | $17.06 | $17.31 | 2,824,800 |
December 01 2000 | $17.26 | $17.33 | $17.01 | $17.24 | 2,768,200 |
November 30 2000 | $17.26 | $17.49 | $16.92 | $16.97 | 3,075,800 |
November 29 2000 | $16.83 | $17.37 | $16.81 | $17.21 | 2,854,800 |
November 28 2000 | $16.73 | $17.06 | $16.67 | $16.88 | 3,693,600 |
November 27 2000 | $16.64 | $16.75 | $16.32 | $16.45 | 2,628,200 |
November 24 2000 | $16.81 | $16.90 | $16.61 | $16.70 | 1,365,600 |
