| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $16.54 | $16.89 | $16.54 | $16.82 | 423,800 |
December 28 2000 | $16.56 | $16.63 | $16.44 | $16.63 | 424,300 |
December 27 2000 | $16.16 | $16.80 | $16.11 | $16.54 | 971,100 |
December 26 2000 | $15.97 | $16.19 | $15.97 | $16.19 | 240,700 |
December 22 2000 | $15.79 | $15.97 | $15.79 | $15.97 | 291,200 |
December 21 2000 | $15.83 | $15.97 | $15.76 | $15.83 | 665,200 |
December 20 2000 | $15.83 | $16.28 | $15.81 | $16.26 | 505,300 |
December 19 2000 | $15.90 | $16.07 | $15.81 | $16.04 | 353,100 |
December 18 2000 | $15.67 | $15.97 | $15.67 | $15.90 | 233,100 |
December 15 2000 | $15.46 | $15.60 | $15.41 | $15.43 | 175,900 |
December 14 2000 | $15.22 | $15.41 | $15.18 | $15.32 | 272,800 |
December 13 2000 | $15.20 | $15.39 | $15.15 | $15.29 | 260,600 |
December 12 2000 | $15.15 | $15.25 | $15.08 | $15.22 | 332,200 |
December 11 2000 | $15.22 | $15.29 | $15.17 | $15.22 | 401,000 |
December 08 2000 | $15.46 | $15.60 | $15.25 | $15.43 | 526,400 |
December 07 2000 | $15.41 | $15.60 | $15.39 | $15.60 | 309,800 |
December 06 2000 | $15.41 | $15.69 | $15.36 | $15.62 | 951,100 |
December 05 2000 | $16.09 | $16.40 | $16.09 | $16.16 | 1,214,000 |
December 04 2000 | $15.83 | $16.14 | $15.81 | $16.04 | 1,034,300 |
December 01 2000 | $15.25 | $15.39 | $15.20 | $15.39 | 194,300 |
November 30 2000 | $15.15 | $15.34 | $15.15 | $15.25 | 131,300 |
November 29 2000 | $15.06 | $15.13 | $14.99 | $15.06 | 134,000 |
November 28 2000 | $15.01 | $15.06 | $14.96 | $15.03 | 144,400 |
November 27 2000 | $14.71 | $14.96 | $14.66 | $14.96 | 217,100 |
November 24 2000 | $14.47 | $14.80 | $14.45 | $14.78 | 490,700 |
