| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $18.50 | $18.93 | $18.21 | $18.26 | 1,787,700 |
December 28 2000 | $17.75 | $18.50 | $17.75 | $18.42 | 1,258,300 |
December 27 2000 | $17.07 | $17.96 | $17.07 | $17.89 | 1,302,500 |
December 26 2000 | $17.29 | $17.72 | $17.29 | $17.70 | 419,700 |
December 22 2000 | $17.53 | $17.80 | $17.21 | $17.48 | 1,067,800 |
December 21 2000 | $17.18 | $17.42 | $17.11 | $17.26 | 1,048,900 |
December 20 2000 | $16.89 | $17.37 | $16.78 | $17.18 | 861,100 |
December 19 2000 | $17.09 | $17.48 | $16.40 | $16.86 | 1,139,000 |
December 18 2000 | $16.80 | $17.50 | $16.80 | $17.22 | 877,400 |
December 15 2000 | $16.46 | $16.86 | $16.27 | $16.80 | 1,919,700 |
December 14 2000 | $16.24 | $16.94 | $16.17 | $16.56 | 1,377,500 |
December 13 2000 | $16.80 | $17.15 | $16.17 | $16.24 | 1,439,300 |
December 12 2000 | $16.78 | $17.32 | $16.34 | $16.40 | 1,295,900 |
December 11 2000 | $17.29 | $17.67 | $16.84 | $17.00 | 1,068,300 |
December 08 2000 | $17.21 | $17.61 | $17.13 | $17.35 | 1,051,100 |
December 07 2000 | $16.83 | $17.42 | $16.83 | $17.25 | 1,023,900 |
December 06 2000 | $18.02 | $18.28 | $16.51 | $16.87 | 1,801,100 |
December 05 2000 | $18.26 | $18.50 | $17.96 | $18.13 | 746,500 |
December 04 2000 | $17.15 | $18.28 | $17.11 | $18.12 | 1,454,600 |
December 01 2000 | $18.18 | $18.28 | $16.67 | $16.89 | 1,585,800 |
November 30 2000 | $18.15 | $18.38 | $17.62 | $18.34 | 853,600 |
November 29 2000 | $17.98 | $18.82 | $17.95 | $18.77 | 893,000 |
November 28 2000 | $17.80 | $18.17 | $17.61 | $18.12 | 745,300 |
November 27 2000 | $18.41 | $18.73 | $17.53 | $17.66 | 1,172,800 |
November 24 2000 | $18.30 | $18.60 | $18.30 | $18.41 | 208,000 |
