| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.88 | $25.50 | $23.56 | $24.88 | 1,411,500 |
December 28 2000 | $23.44 | $26.00 | $23.38 | $25.94 | 1,032,900 |
December 27 2000 | $23.69 | $24.13 | $23.25 | $23.56 | 535,500 |
December 26 2000 | $23.88 | $24.75 | $22.94 | $23.88 | 555,300 |
December 22 2000 | $23.88 | $25.88 | $22.88 | $24.00 | 768,800 |
December 21 2000 | $23.50 | $24.94 | $22.06 | $23.69 | 1,469,200 |
December 20 2000 | $23.94 | $25.06 | $23.19 | $24.50 | 1,663,300 |
December 19 2000 | $26.13 | $27.88 | $24.75 | $25.00 | 1,066,600 |
December 18 2000 | $25.69 | $27.75 | $25.63 | $27.25 | 894,800 |
December 15 2000 | $26.69 | $26.88 | $24.75 | $25.42 | 886,200 |
December 14 2000 | $29.00 | $29.00 | $26.63 | $26.81 | 469,300 |
December 13 2000 | $29.75 | $29.75 | $28.00 | $28.19 | 355,300 |
December 12 2000 | $31.19 | $31.31 | $28.63 | $28.63 | 389,700 |
December 11 2000 | $31.19 | $32.81 | $29.50 | $31.38 | 1,192,100 |
December 08 2000 | $28.81 | $31.50 | $28.13 | $31.25 | 960,000 |
December 07 2000 | $27.13 | $29.50 | $27.00 | $27.63 | 743,800 |
December 06 2000 | $29.13 | $30.63 | $27.38 | $27.50 | 572,600 |
December 05 2000 | $28.00 | $29.81 | $27.27 | $28.63 | 700,500 |
December 04 2000 | $29.25 | $29.50 | $25.94 | $26.69 | 788,100 |
December 01 2000 | $27.94 | $29.88 | $26.69 | $29.31 | 1,067,900 |
November 30 2000 | $26.38 | $27.13 | $25.50 | $26.50 | 1,410,200 |
November 29 2000 | $28.13 | $28.50 | $26.00 | $26.88 | 829,100 |
November 28 2000 | $30.94 | $31.50 | $27.50 | $27.81 | 961,300 |
November 27 2000 | $32.31 | $32.38 | $30.50 | $31.81 | 986,100 |
November 24 2000 | $26.25 | $30.00 | $25.63 | $29.94 | 658,100 |
