| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.60 | $26.01 | $24.36 | $25.18 | 72,793,305 |
December 28 2000 | $26.50 | $27.37 | $25.27 | $26.05 | 56,397,301 |
December 27 2000 | $26.42 | $27.61 | $26.01 | $26.83 | 47,373,398 |
December 26 2000 | $27.49 | $27.86 | $26.05 | $26.83 | 39,574,602 |
December 22 2000 | $26.62 | $27.65 | $26.20 | $27.32 | 61,418,301 |
December 21 2000 | $23.70 | $26.50 | $23.15 | $25.60 | 120,764,203 |
December 20 2000 | $24.77 | $25.31 | $23.51 | $24.03 | 16,845,471 |
December 19 2000 | $28.31 | $30.29 | $27.32 | $27.49 | 98,902,203 |
December 18 2000 | $32.26 | $33.00 | $27.86 | $28.27 | 124,828,000 |
December 15 2000 | $32.96 | $33.04 | $31.03 | $31.72 | 99,413,102 |
December 14 2000 | $33.62 | $34.61 | $33.50 | $33.54 | 46,198,000 |
December 13 2000 | $36.34 | $36.38 | $33.46 | $33.66 | 54,313,699 |
December 12 2000 | $36.05 | $36.29 | $35.10 | $35.80 | 39,481,699 |
December 11 2000 | $34.81 | $36.71 | $34.65 | $36.09 | 78,465,602 |
December 08 2000 | $34.20 | $35.06 | $33.58 | $34.48 | 55,351,801 |
December 07 2000 | $33.13 | $33.58 | $32.26 | $32.88 | 46,393,801 |
December 06 2000 | $34.24 | $35.27 | $33.74 | $33.87 | 71,410,703 |
December 05 2000 | $31.44 | $34.32 | $31.15 | $34.32 | 90,816,703 |
December 04 2000 | $32.30 | $32.63 | $29.63 | $30.16 | 112,335,703 |
December 01 2000 | $32.39 | $33.99 | $31.11 | $31.93 | 70,440,508 |
November 30 2000 | $33.04 | $33.54 | $29.75 | $31.52 | 113,456,797 |
November 29 2000 | $33.78 | $34.90 | $33.13 | $34.03 | 54,987,801 |
November 28 2000 | $34.20 | $35.02 | $33.33 | $33.58 | 52,030,602 |
November 27 2000 | $35.35 | $35.89 | $33.60 | $33.74 | 40,184,602 |
November 24 2000 | $34.16 | $34.69 | $33.95 | $34.69 | 21,065,301 |
