| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $18.63 | $20.05 | $18.63 | $20.05 | 527,500 |
December 28 2000 | $18.08 | $18.90 | $17.27 | $18.68 | 1,089,800 |
December 27 2000 | $18.74 | $19.45 | $18.19 | $19.17 | 447,400 |
December 26 2000 | $18.85 | $19.23 | $18.85 | $18.86 | 74,500 |
December 22 2000 | $19.56 | $20.05 | $18.30 | $19.12 | 486,300 |
December 21 2000 | $20.79 | $20.79 | $18.74 | $19.56 | 204,100 |
December 20 2000 | $21.14 | $21.57 | $20.59 | $20.64 | 223,600 |
December 19 2000 | $21.79 | $21.90 | $21.35 | $21.41 | 168,400 |
December 18 2000 | $23.22 | $23.53 | $21.68 | $21.84 | 110,200 |
December 15 2000 | $22.17 | $23.10 | $21.90 | $23.10 | 268,900 |
December 14 2000 | $23.04 | $23.26 | $22.33 | $22.44 | 87,800 |
December 13 2000 | $23.53 | $23.86 | $23.10 | $23.21 | 342,600 |
December 12 2000 | $25.10 | $25.44 | $22.66 | $23.26 | 146,400 |
December 11 2000 | $23.75 | $25.98 | $23.75 | $25.17 | 87,300 |
December 08 2000 | $21.46 | $23.70 | $21.46 | $23.64 | 55,400 |
December 07 2000 | $20.92 | $21.90 | $20.92 | $21.68 | 71,500 |
December 06 2000 | $21.90 | $22.66 | $20.92 | $22.06 | 120,200 |
December 05 2000 | $21.46 | $22.44 | $21.14 | $21.14 | 308,100 |
December 04 2000 | $20.15 | $21.46 | $20.05 | $20.81 | 132,600 |
December 01 2000 | $20.48 | $22.44 | $19.66 | $20.70 | 237,900 |
November 30 2000 | $19.94 | $20.86 | $18.63 | $19.61 | 501,400 |
November 29 2000 | $24.51 | $24.51 | $21.24 | $21.73 | 289,000 |
November 28 2000 | $25.06 | $25.28 | $24.29 | $24.51 | 197,900 |
November 27 2000 | $25.28 | $27.02 | $24.62 | $25.38 | 170,100 |
November 24 2000 | $24.84 | $25.22 | $24.29 | $25.06 | 24,700 |
