| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $26.19 | $27.87 | $26.11 | $26.82 | 7,229,800 |
December 28 2000 | $24.98 | $26.02 | $24.93 | $25.94 | 5,505,500 |
December 27 2000 | $24.05 | $25.23 | $23.76 | $24.98 | 9,210,100 |
December 26 2000 | $24.93 | $25.10 | $23.72 | $24.22 | 3,611,900 |
December 22 2000 | $23.89 | $25.39 | $23.88 | $25.10 | 9,668,200 |
December 21 2000 | $23.00 | $24.64 | $22.83 | $23.93 | 6,113,600 |
December 20 2000 | $22.67 | $23.72 | $22.62 | $23.13 | 5,202,600 |
December 19 2000 | $24.43 | $24.47 | $22.75 | $22.79 | 5,798,600 |
December 18 2000 | $23.51 | $24.77 | $23.46 | $24.47 | 8,417,400 |
December 15 2000 | $23.46 | $24.14 | $23.00 | $23.42 | 9,228,000 |
December 14 2000 | $22.50 | $23.76 | $21.32 | $23.46 | 18,573,700 |
December 13 2000 | $22.50 | $22.58 | $21.83 | $21.99 | 6,521,500 |
December 12 2000 | $22.16 | $22.92 | $21.74 | $22.29 | 5,832,400 |
December 11 2000 | $22.16 | $22.50 | $21.99 | $22.12 | 5,362,000 |
December 08 2000 | $22.79 | $22.83 | $21.74 | $22.33 | 5,813,100 |
December 07 2000 | $22.33 | $22.75 | $22.16 | $22.29 | 5,390,900 |
December 06 2000 | $23.72 | $23.76 | $22.33 | $22.58 | 8,525,300 |
December 05 2000 | $22.71 | $24.51 | $22.50 | $23.72 | 6,070,700 |
December 04 2000 | $21.95 | $23.17 | $21.74 | $22.92 | 4,816,000 |
December 01 2000 | $22.33 | $22.62 | $21.83 | $21.91 | 5,616,500 |
November 30 2000 | $23.30 | $23.51 | $21.53 | $21.91 | 16,636,900 |
November 29 2000 | $23.67 | $24.56 | $23.25 | $24.47 | 7,710,500 |
November 28 2000 | $24.68 | $24.72 | $23.34 | $23.67 | 4,719,800 |
November 27 2000 | $23.88 | $25.10 | $23.84 | $24.64 | 5,201,400 |
November 24 2000 | $23.34 | $23.97 | $23.25 | $23.80 | 1,882,200 |
