| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $20.51 | $20.74 | $20.27 | $20.49 | 9,564,000 |
December 28 2000 | $20.66 | $20.68 | $20.42 | $20.48 | 10,854,600 |
December 27 2000 | $20.94 | $21.05 | $20.55 | $20.68 | 10,437,800 |
December 26 2000 | $20.46 | $20.94 | $20.46 | $20.88 | 5,580,600 |
December 22 2000 | $20.01 | $20.49 | $19.95 | $20.46 | 8,543,200 |
December 21 2000 | $20.04 | $20.45 | $19.98 | $19.98 | 12,695,400 |
December 20 2000 | $20.57 | $20.63 | $20.07 | $20.08 | 11,915,200 |
December 19 2000 | $20.30 | $20.86 | $20.30 | $20.55 | 12,678,600 |
December 18 2000 | $19.86 | $20.48 | $19.82 | $20.36 | 12,784,200 |
December 15 2000 | $19.92 | $20.39 | $19.83 | $19.83 | 25,555,400 |
December 14 2000 | $20.45 | $20.55 | $20.07 | $20.15 | 14,220,400 |
December 13 2000 | $20.45 | $20.82 | $20.45 | $20.67 | 11,973,200 |
December 12 2000 | $20.55 | $20.60 | $20.26 | $20.40 | 11,527,800 |
December 11 2000 | $20.88 | $20.91 | $20.18 | $20.21 | 14,654,000 |
December 08 2000 | $20.76 | $21.05 | $20.46 | $20.86 | 10,086,000 |
December 07 2000 | $20.39 | $21.04 | $20.39 | $20.74 | 12,821,800 |
December 06 2000 | $20.54 | $20.74 | $20.20 | $20.33 | 17,449,000 |
December 05 2000 | $21.27 | $21.54 | $20.68 | $20.83 | 11,625,600 |
December 04 2000 | $20.94 | $21.45 | $20.92 | $21.38 | 8,971,400 |
December 01 2000 | $20.73 | $21.08 | $20.73 | $20.94 | 12,051,800 |
November 30 2000 | $21.10 | $21.21 | $20.40 | $20.74 | 14,645,600 |
November 29 2000 | $21.73 | $21.73 | $20.91 | $20.96 | 16,306,000 |
November 28 2000 | $21.82 | $22.23 | $21.76 | $21.94 | 10,078,200 |
November 27 2000 | $22.04 | $22.16 | $21.86 | $21.95 | 9,067,200 |
November 24 2000 | $22.17 | $22.32 | $22.14 | $22.26 | 5,131,800 |
