| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $19.89 | $20.51 | $19.82 | $19.82 | 2,429,100 |
December 28 2000 | $19.82 | $19.82 | $19.43 | $19.66 | 3,306,400 |
December 27 2000 | $18.43 | $19.86 | $18.13 | $19.82 | 7,342,300 |
December 26 2000 | $18.82 | $19.05 | $18.51 | $18.82 | 3,369,100 |
December 22 2000 | $18.74 | $19.05 | $18.70 | $18.86 | 5,085,600 |
December 21 2000 | $17.74 | $18.66 | $17.40 | $18.43 | 8,426,200 |
December 20 2000 | $16.98 | $17.47 | $16.51 | $17.32 | 9,464,000 |
December 19 2000 | $19.05 | $19.13 | $17.05 | $17.67 | 9,183,500 |
December 18 2000 | $19.51 | $19.74 | $19.05 | $19.47 | 3,664,900 |
December 15 2000 | $19.51 | $19.51 | $19.01 | $19.20 | 4,998,200 |
December 14 2000 | $19.59 | $19.63 | $19.01 | $19.20 | 3,617,200 |
December 13 2000 | $20.20 | $20.28 | $19.28 | $19.82 | 3,564,400 |
December 12 2000 | $19.97 | $20.85 | $19.82 | $20.01 | 7,509,000 |
December 11 2000 | $20.55 | $20.89 | $20.28 | $20.47 | 6,156,600 |
December 08 2000 | $20.51 | $20.89 | $20.20 | $20.70 | 5,199,000 |
December 07 2000 | $19.66 | $20.89 | $19.66 | $20.62 | 4,675,100 |
December 06 2000 | $19.74 | $20.28 | $19.43 | $20.12 | 6,296,700 |
December 05 2000 | $19.36 | $20.05 | $19.13 | $19.36 | 8,541,500 |
December 04 2000 | $19.66 | $20.28 | $19.36 | $20.20 | 8,030,500 |
December 01 2000 | $18.90 | $19.55 | $18.82 | $19.32 | 5,099,800 |
November 30 2000 | $18.74 | $18.74 | $17.82 | $18.47 | 4,255,900 |
November 29 2000 | $17.67 | $18.70 | $17.67 | $18.51 | 4,137,500 |
November 28 2000 | $17.86 | $18.13 | $17.44 | $17.82 | 3,200,600 |
November 27 2000 | $17.82 | $18.51 | $17.74 | $17.82 | 5,662,800 |
November 24 2000 | $18.05 | $18.05 | $17.47 | $17.47 | 1,501,600 |
