| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.41 | $37.41 | $35.03 | $36.38 | 1,356,758 |
December 28 2000 | $36.17 | $37.82 | $36.17 | $37.20 | 1,455,931 |
December 27 2000 | $35.06 | $36.38 | $34.83 | $36.38 | 2,474,664 |
December 26 2000 | $34.61 | $35.27 | $34.16 | $35.03 | 1,162,138 |
December 22 2000 | $34.25 | $34.41 | $33.33 | $34.30 | 836,218 |
December 21 2000 | $33.24 | $34.03 | $33.24 | $33.85 | 1,380,970 |
December 20 2000 | $33.69 | $33.69 | $32.45 | $33.23 | 1,436,376 |
December 19 2000 | $34.05 | $34.31 | $33.69 | $33.74 | 1,306,008 |
December 18 2000 | $32.97 | $34.47 | $32.66 | $33.85 | 2,128,723 |
December 15 2000 | $32.24 | $32.46 | $30.69 | $32.46 | 1,946,674 |
December 14 2000 | $31.97 | $32.97 | $31.66 | $32.45 | 1,380,504 |
December 13 2000 | $31.49 | $32.24 | $31.13 | $31.96 | 2,357,798 |
December 12 2000 | $32.22 | $32.24 | $31.11 | $31.11 | 1,089,970 |
December 11 2000 | $30.90 | $32.35 | $30.74 | $31.92 | 1,617,960 |
December 08 2000 | $29.63 | $30.99 | $29.25 | $30.54 | 1,198,454 |
December 07 2000 | $28.96 | $29.89 | $28.90 | $29.35 | 951,221 |
December 06 2000 | $29.19 | $30.02 | $28.70 | $28.91 | 1,570,469 |
December 05 2000 | $31.42 | $31.73 | $28.70 | $29.13 | 2,026,757 |
December 04 2000 | $29.30 | $31.39 | $28.83 | $31.13 | 1,656,605 |
December 01 2000 | $29.32 | $29.43 | $28.47 | $29.30 | 825,974 |
November 30 2000 | $28.52 | $29.63 | $28.26 | $29.36 | 1,313,458 |
November 29 2000 | $27.80 | $28.81 | $27.54 | $28.57 | 902,333 |
November 28 2000 | $28.26 | $28.57 | $27.44 | $27.75 | 975,432 |
November 27 2000 | $28.94 | $29.09 | $27.59 | $28.32 | 1,155,154 |
November 24 2000 | $28.17 | $28.83 | $28.17 | $28.74 | 270,514 |
