| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $22.91 | $23.07 | $22.87 | $23.02 | 48,800 |
December 28 2000 | $23.10 | $23.23 | $22.60 | $22.83 | 104,300 |
December 27 2000 | $22.60 | $22.77 | $22.52 | $22.60 | 155,200 |
December 26 2000 | $22.93 | $22.96 | $22.57 | $22.60 | 23,000 |
December 22 2000 | $22.76 | $23.05 | $22.76 | $22.91 | 45,500 |
December 21 2000 | $22.13 | $22.83 | $22.06 | $22.75 | 61,400 |
December 20 2000 | $22.52 | $22.66 | $21.74 | $21.82 | 96,200 |
December 19 2000 | $23.16 | $23.43 | $23.16 | $23.18 | 105,100 |
December 18 2000 | $22.52 | $22.87 | $22.49 | $22.71 | 99,800 |
December 15 2000 | $22.13 | $22.13 | $21.83 | $21.94 | 131,700 |
December 14 2000 | $23.05 | $23.05 | $22.71 | $22.76 | 107,700 |
December 13 2000 | $23.52 | $23.88 | $23.35 | $23.62 | 145,800 |
December 12 2000 | $23.62 | $23.62 | $23.49 | $23.60 | 101,900 |
December 11 2000 | $23.59 | $23.95 | $23.59 | $23.95 | 118,600 |
December 08 2000 | $23.46 | $23.61 | $23.17 | $23.17 | 97,400 |
December 07 2000 | $22.78 | $23.10 | $22.78 | $23.03 | 93,800 |
December 06 2000 | $23.10 | $23.34 | $22.37 | $22.46 | 167,500 |
December 05 2000 | $21.93 | $22.69 | $21.93 | $22.69 | 114,500 |
December 04 2000 | $21.82 | $21.96 | $21.72 | $21.85 | 69,500 |
December 01 2000 | $21.58 | $21.63 | $21.43 | $21.49 | 57,000 |
November 30 2000 | $20.96 | $21.13 | $20.86 | $21.08 | 98,500 |
November 29 2000 | $21.58 | $21.68 | $21.39 | $21.68 | 72,000 |
November 28 2000 | $22.18 | $22.33 | $22.05 | $22.06 | 79,600 |
November 27 2000 | $22.30 | $22.55 | $22.30 | $22.52 | 101,400 |
November 24 2000 | $21.63 | $21.80 | $21.58 | $21.68 | 27,500 |
