| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.55 | $37.55 | $35.16 | $36.51 | 1,165,600 |
December 28 2000 | $36.30 | $37.96 | $36.30 | $37.34 | 1,250,800 |
December 27 2000 | $35.19 | $36.51 | $34.95 | $36.51 | 2,126,000 |
December 26 2000 | $34.73 | $35.39 | $34.28 | $35.16 | 998,400 |
December 22 2000 | $34.37 | $34.54 | $33.45 | $34.42 | 718,400 |
December 21 2000 | $33.36 | $34.15 | $33.36 | $33.97 | 1,186,400 |
December 20 2000 | $33.81 | $33.81 | $32.57 | $33.35 | 1,234,000 |
December 19 2000 | $34.18 | $34.43 | $33.81 | $33.86 | 1,122,000 |
December 18 2000 | $33.09 | $34.59 | $32.78 | $33.97 | 1,828,800 |
December 15 2000 | $32.36 | $32.58 | $30.80 | $32.58 | 1,672,400 |
December 14 2000 | $32.09 | $33.09 | $31.78 | $32.57 | 1,186,000 |
December 13 2000 | $31.61 | $32.36 | $31.25 | $32.08 | 2,025,600 |
December 12 2000 | $32.33 | $32.36 | $31.22 | $31.22 | 936,400 |
December 11 2000 | $31.01 | $32.46 | $30.86 | $32.04 | 1,390,000 |
December 08 2000 | $29.74 | $31.10 | $29.35 | $30.65 | 1,029,600 |
December 07 2000 | $29.07 | $30.00 | $29.00 | $29.46 | 817,200 |
December 06 2000 | $29.30 | $30.13 | $28.81 | $29.02 | 1,349,200 |
December 05 2000 | $31.53 | $31.84 | $28.81 | $29.24 | 1,741,200 |
December 04 2000 | $29.40 | $31.50 | $28.94 | $31.25 | 1,423,200 |
December 01 2000 | $29.43 | $29.53 | $28.57 | $29.40 | 709,600 |
November 30 2000 | $28.63 | $29.74 | $28.37 | $29.47 | 1,128,400 |
November 29 2000 | $27.90 | $28.91 | $27.64 | $28.68 | 775,600 |
November 28 2000 | $28.37 | $28.68 | $27.54 | $27.85 | 838,000 |
November 27 2000 | $29.04 | $29.20 | $27.69 | $28.42 | 992,400 |
November 24 2000 | $28.28 | $28.94 | $28.28 | $28.85 | 232,400 |
