| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.36 | $13.93 | $13.08 | $13.19 | 99,977,600 |
December 28 2000 | $13.72 | $14.07 | $13.34 | $13.55 | 77,619,200 |
December 27 2000 | $14.03 | $14.24 | $13.69 | $14.12 | 69,003,800 |
December 26 2000 | $14.26 | $14.77 | $13.95 | $14.26 | 66,941,600 |
December 22 2000 | $13.61 | $14.33 | $13.61 | $14.12 | 109,551,800 |
December 21 2000 | $12.39 | $13.72 | $12.26 | $13.21 | 163,173,000 |
December 20 2000 | $13.02 | $13.38 | $12.58 | $12.62 | 149,037,800 |
December 19 2000 | $14.43 | $14.60 | $13.53 | $13.63 | 120,271,800 |
December 18 2000 | $14.90 | $15.21 | $14.29 | $14.54 | 107,187,400 |
December 15 2000 | $15.53 | $15.82 | $14.52 | $14.96 | 116,899,800 |
December 14 2000 | $17.62 | $17.86 | $16.84 | $16.88 | 71,201,400 |
December 13 2000 | $18.40 | $18.40 | $17.28 | $17.41 | 98,360,400 |
December 12 2000 | $17.58 | $18.25 | $17.26 | $17.75 | 63,106,000 |
December 11 2000 | $16.88 | $17.87 | $16.73 | $17.66 | 95,576,200 |
December 08 2000 | $16.61 | $16.99 | $16.25 | $16.56 | 120,939,800 |
December 07 2000 | $16.25 | $16.42 | $15.89 | $16.16 | 145,308,400 |
December 06 2000 | $18.25 | $18.27 | $17.05 | $17.24 | 90,560,800 |
December 05 2000 | $18.00 | $18.40 | $17.72 | $18.21 | 101,734,400 |
December 04 2000 | $17.41 | $17.94 | $16.78 | $17.16 | 80,407,200 |
December 01 2000 | $17.66 | $18.44 | $17.05 | $17.22 | 109,809,800 |
November 30 2000 | $18.86 | $18.88 | $17.34 | $17.45 | 197,200,800 |
November 29 2000 | $20.32 | $20.42 | $19.24 | $19.79 | 98,280,400 |
November 28 2000 | $21.10 | $21.21 | $20.32 | $20.38 | 127,446,200 |
November 27 2000 | $21.73 | $21.97 | $21.48 | $21.50 | 85,307,600 |
November 24 2000 | $20.99 | $21.42 | $20.83 | $21.27 | 34,439,200 |