| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.44 | $14.56 | $12.25 | $14.38 | 267,300 |
December 28 2000 | $13.88 | $14.13 | $12.00 | $13.50 | 166,300 |
December 27 2000 | $11.63 | $14.00 | $11.38 | $13.63 | 283,800 |
December 26 2000 | $11.69 | $12.25 | $11.50 | $11.50 | 125,200 |
December 22 2000 | $11.52 | $12.19 | $11.13 | $11.88 | 121,300 |
December 21 2000 | $11.47 | $12.38 | $10.25 | $11.06 | 276,200 |
December 20 2000 | $12.19 | $12.19 | $10.13 | $10.50 | 377,800 |
December 19 2000 | $12.50 | $14.50 | $11.94 | $12.25 | 315,100 |
December 18 2000 | $14.97 | $15.23 | $11.63 | $11.63 | 137,800 |
December 15 2000 | $15.63 | $15.94 | $14.00 | $14.69 | 165,500 |
December 14 2000 | $16.11 | $16.13 | $14.69 | $15.00 | 225,500 |
December 13 2000 | $18.00 | $19.00 | $15.38 | $15.38 | 275,500 |
December 12 2000 | $18.48 | $18.75 | $17.88 | $17.94 | 280,900 |
December 11 2000 | $15.84 | $18.13 | $15.81 | $18.13 | 566,100 |
December 08 2000 | $16.84 | $18.00 | $15.00 | $15.00 | 480,500 |
December 07 2000 | $19.25 | $19.25 | $16.00 | $16.13 | 201,400 |
December 06 2000 | $19.13 | $19.63 | $18.25 | $19.38 | 346,700 |
December 05 2000 | $19.63 | $19.63 | $18.56 | $18.63 | 394,000 |
December 04 2000 | $18.27 | $19.13 | $17.88 | $18.19 | 48,600 |
December 01 2000 | $20.86 | $21.00 | $18.13 | $18.63 | 94,500 |
November 30 2000 | $22.73 | $22.73 | $15.25 | $19.31 | 161,800 |
November 29 2000 | $23.25 | $23.50 | $22.00 | $23.00 | 82,700 |
November 28 2000 | $26.25 | $26.25 | $22.88 | $22.88 | 73,400 |
November 27 2000 | $26.00 | $28.00 | $25.25 | $25.63 | 71,900 |
November 24 2000 | $26.38 | $27.13 | $25.75 | $26.13 | 39,900 |
