| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $19.61 | $19.97 | $19.32 | $19.84 | 5,280,000 |
December 28 2000 | $19.48 | $19.64 | $19.05 | $19.54 | 6,080,000 |
December 27 2000 | $18.82 | $20.07 | $18.72 | $19.35 | 14,896,000 |
December 26 2000 | $18.64 | $18.91 | $18.41 | $18.83 | 3,554,400 |
December 22 2000 | $18.85 | $18.85 | $18.34 | $18.66 | 5,491,800 |
December 21 2000 | $18.36 | $18.94 | $18.29 | $18.85 | 6,419,800 |
December 20 2000 | $18.37 | $18.94 | $18.18 | $18.36 | 8,324,800 |
December 19 2000 | $18.39 | $18.91 | $18.17 | $18.50 | 5,351,600 |
December 18 2000 | $18.37 | $18.56 | $18.20 | $18.37 | 5,726,600 |
December 15 2000 | $18.06 | $18.67 | $18.06 | $18.06 | 12,218,400 |
December 14 2000 | $18.09 | $18.91 | $18.06 | $18.59 | 6,285,000 |
December 13 2000 | $18.12 | $18.37 | $18.03 | $18.33 | 3,784,400 |
December 12 2000 | $18.03 | $18.59 | $17.84 | $18.20 | 9,310,400 |
December 11 2000 | $17.90 | $17.90 | $17.42 | $17.47 | 6,755,800 |
December 08 2000 | $18.59 | $18.61 | $17.93 | $18.03 | 6,859,200 |
December 07 2000 | $18.15 | $18.86 | $18.15 | $18.61 | 4,193,200 |
December 06 2000 | $18.55 | $18.71 | $18.07 | $18.25 | 6,593,000 |
December 05 2000 | $18.97 | $19.27 | $18.48 | $18.52 | 7,828,000 |
December 04 2000 | $18.66 | $19.20 | $18.48 | $19.07 | 4,900,800 |
December 01 2000 | $18.75 | $18.93 | $18.52 | $18.71 | 5,972,200 |
November 30 2000 | $18.91 | $19.21 | $18.82 | $18.94 | 6,752,400 |
November 29 2000 | $18.64 | $19.21 | $18.59 | $19.12 | 5,280,200 |
November 28 2000 | $18.47 | $18.75 | $18.34 | $18.64 | 5,662,800 |
November 27 2000 | $18.44 | $18.66 | $18.39 | $18.44 | 5,309,800 |
November 24 2000 | $18.78 | $18.85 | $18.58 | $18.63 | 2,753,000 |