| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $21.23 | $21.83 | $20.45 | $20.77 | 3,553,300 |
December 28 2000 | $21.19 | $21.69 | $21.00 | $21.41 | 2,303,700 |
December 27 2000 | $21.41 | $21.41 | $20.73 | $21.05 | 2,271,100 |
December 26 2000 | $20.68 | $21.46 | $20.54 | $21.41 | 2,801,500 |
December 22 2000 | $20.04 | $21.19 | $19.86 | $20.91 | 3,724,300 |
December 21 2000 | $20.50 | $21.05 | $19.86 | $20.36 | 5,774,500 |
December 20 2000 | $21.23 | $21.60 | $20.45 | $20.59 | 4,460,900 |
December 19 2000 | $21.92 | $23.06 | $21.55 | $21.73 | 4,037,500 |
December 18 2000 | $21.78 | $22.65 | $21.64 | $21.92 | 3,872,800 |
December 15 2000 | $21.05 | $21.37 | $20.41 | $21.05 | 6,280,200 |
December 14 2000 | $21.96 | $22.15 | $21.32 | $21.64 | 4,388,400 |
December 13 2000 | $22.24 | $22.70 | $20.45 | $22.05 | 16,518,400 |
December 12 2000 | $23.66 | $23.66 | $22.10 | $22.47 | 3,108,900 |
December 11 2000 | $21.51 | $24.02 | $21.51 | $23.61 | 3,819,800 |
December 08 2000 | $21.60 | $23.24 | $21.60 | $22.47 | 4,128,100 |
December 07 2000 | $21.19 | $21.73 | $20.82 | $20.91 | 2,187,500 |
December 06 2000 | $21.09 | $22.79 | $20.86 | $21.37 | 4,907,100 |
December 05 2000 | $19.35 | $22.60 | $19.26 | $21.78 | 6,324,900 |
December 04 2000 | $19.58 | $19.58 | $18.81 | $19.08 | 4,689,700 |
December 01 2000 | $20.13 | $20.82 | $19.77 | $20.00 | 2,897,500 |
November 30 2000 | $20.68 | $20.73 | $19.49 | $20.27 | 5,124,500 |
November 29 2000 | $20.54 | $21.41 | $20.32 | $21.14 | 4,781,400 |
November 28 2000 | $20.73 | $21.14 | $20.27 | $20.27 | 3,608,900 |
November 27 2000 | $19.95 | $20.77 | $19.77 | $20.59 | 3,444,100 |
November 24 2000 | $19.95 | $20.91 | $19.63 | $20.45 | 1,904,700 |
