| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.49 | $14.07 | $13.21 | $13.32 | 99,977,600 |
December 28 2000 | $13.86 | $14.20 | $13.48 | $13.69 | 77,619,200 |
December 27 2000 | $14.17 | $14.38 | $13.82 | $14.26 | 69,003,800 |
December 26 2000 | $14.40 | $14.92 | $14.09 | $14.40 | 66,941,600 |
December 22 2000 | $13.74 | $14.47 | $13.74 | $14.26 | 109,551,800 |
December 21 2000 | $12.52 | $13.86 | $12.38 | $13.34 | 163,173,000 |
December 20 2000 | $13.15 | $13.51 | $12.71 | $12.75 | 149,037,800 |
December 19 2000 | $14.57 | $14.74 | $13.67 | $13.76 | 120,271,800 |
December 18 2000 | $15.05 | $15.36 | $14.44 | $14.68 | 107,187,400 |
December 15 2000 | $15.68 | $15.97 | $14.67 | $15.11 | 116,899,800 |
December 14 2000 | $17.79 | $18.04 | $17.01 | $17.05 | 71,201,400 |
December 13 2000 | $18.58 | $18.58 | $17.45 | $17.58 | 98,360,400 |
December 12 2000 | $17.76 | $18.43 | $17.43 | $17.93 | 63,106,000 |
December 11 2000 | $17.05 | $18.04 | $16.89 | $17.83 | 95,576,200 |
December 08 2000 | $16.78 | $17.16 | $16.41 | $16.72 | 120,939,800 |
December 07 2000 | $16.41 | $16.58 | $16.05 | $16.32 | 145,308,400 |
December 06 2000 | $18.43 | $18.45 | $17.22 | $17.41 | 90,560,800 |
December 05 2000 | $18.18 | $18.58 | $17.89 | $18.39 | 101,734,400 |
December 04 2000 | $17.58 | $18.12 | $16.95 | $17.33 | 80,407,200 |
December 01 2000 | $17.83 | $18.62 | $17.22 | $17.39 | 109,809,800 |
November 30 2000 | $19.04 | $19.06 | $17.51 | $17.62 | 197,200,800 |
November 29 2000 | $20.52 | $20.62 | $19.43 | $19.98 | 98,280,400 |
November 28 2000 | $21.31 | $21.42 | $20.52 | $20.58 | 127,446,200 |
November 27 2000 | $21.94 | $22.19 | $21.69 | $21.71 | 85,307,600 |
November 24 2000 | $21.19 | $21.63 | $21.04 | $21.48 | 34,439,200 |
