| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $17.94 | $18.18 | $17.80 | $17.84 | 7,724,000 |
December 28 2000 | $17.82 | $17.97 | $17.55 | $17.75 | 9,610,900 |
December 27 2000 | $17.38 | $17.89 | $17.38 | $17.55 | 8,682,700 |
December 26 2000 | $17.31 | $17.82 | $17.24 | $17.34 | 7,661,500 |
December 22 2000 | $17.07 | $17.63 | $17.04 | $17.21 | 15,179,400 |
December 21 2000 | $17.77 | $17.97 | $16.49 | $16.49 | 20,325,000 |
December 20 2000 | $18.43 | $18.64 | $17.84 | $17.99 | 16,843,600 |
December 19 2000 | $18.04 | $18.62 | $17.99 | $18.40 | 18,364,600 |
December 18 2000 | $17.70 | $18.04 | $17.46 | $18.04 | 11,621,400 |
December 15 2000 | $17.55 | $18.01 | $17.48 | $17.63 | 23,009,400 |
December 14 2000 | $17.82 | $17.92 | $17.60 | $17.68 | 10,375,300 |
December 13 2000 | $17.09 | $17.99 | $17.09 | $17.77 | 19,160,400 |
December 12 2000 | $17.07 | $17.31 | $17.00 | $17.07 | 10,434,600 |
December 11 2000 | $16.90 | $17.34 | $16.88 | $16.92 | 15,637,500 |
December 08 2000 | $16.68 | $17.26 | $16.49 | $16.88 | 13,987,200 |
December 07 2000 | $17.00 | $17.17 | $16.58 | $16.85 | 11,331,900 |
December 06 2000 | $16.92 | $17.04 | $16.44 | $16.83 | 16,222,900 |
December 05 2000 | $17.36 | $17.43 | $16.97 | $17.26 | 12,898,600 |
December 04 2000 | $16.49 | $17.26 | $16.44 | $17.14 | 12,429,500 |
December 01 2000 | $17.12 | $17.12 | $16.20 | $16.88 | 17,587,000 |
November 30 2000 | $17.84 | $18.01 | $16.97 | $17.19 | 17,256,600 |
November 29 2000 | $17.51 | $17.92 | $17.43 | $17.70 | 14,947,900 |
November 28 2000 | $17.24 | $17.72 | $16.56 | $17.46 | 10,769,600 |
November 27 2000 | $16.58 | $17.53 | $16.46 | $17.41 | 13,814,200 |
November 24 2000 | $16.73 | $16.75 | $16.32 | $16.41 | 6,119,700 |
