| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.44 | $37.44 | $35.06 | $36.41 | 1,356,758 |
December 28 2000 | $36.20 | $37.85 | $36.20 | $37.23 | 1,455,931 |
December 27 2000 | $35.09 | $36.41 | $34.85 | $36.41 | 2,474,664 |
December 26 2000 | $34.63 | $35.29 | $34.18 | $35.06 | 1,162,138 |
December 22 2000 | $34.27 | $34.44 | $33.36 | $34.32 | 836,218 |
December 21 2000 | $33.26 | $34.05 | $33.26 | $33.87 | 1,380,970 |
December 20 2000 | $33.72 | $33.72 | $32.48 | $33.25 | 1,436,376 |
December 19 2000 | $34.08 | $34.34 | $33.72 | $33.77 | 1,306,008 |
December 18 2000 | $32.99 | $34.49 | $32.68 | $33.87 | 2,128,723 |
December 15 2000 | $32.27 | $32.49 | $30.72 | $32.49 | 1,946,674 |
December 14 2000 | $32.00 | $32.99 | $31.69 | $32.48 | 1,380,504 |
December 13 2000 | $31.52 | $32.27 | $31.16 | $31.98 | 2,357,798 |
December 12 2000 | $32.24 | $32.27 | $31.13 | $31.13 | 1,089,970 |
December 11 2000 | $30.92 | $32.37 | $30.77 | $31.95 | 1,617,960 |
December 08 2000 | $29.66 | $31.02 | $29.27 | $30.56 | 1,198,454 |
December 07 2000 | $28.99 | $29.92 | $28.92 | $29.37 | 951,221 |
December 06 2000 | $29.22 | $30.05 | $28.73 | $28.93 | 1,570,469 |
December 05 2000 | $31.44 | $31.75 | $28.73 | $29.15 | 2,026,757 |
December 04 2000 | $29.32 | $31.42 | $28.86 | $31.16 | 1,656,605 |
December 01 2000 | $29.35 | $29.45 | $28.49 | $29.32 | 825,974 |
November 30 2000 | $28.55 | $29.66 | $28.29 | $29.39 | 1,313,458 |
November 29 2000 | $27.82 | $28.83 | $27.56 | $28.60 | 902,333 |
November 28 2000 | $28.29 | $28.60 | $27.46 | $27.77 | 975,432 |
November 27 2000 | $28.96 | $29.11 | $27.61 | $28.34 | 1,155,154 |
November 24 2000 | $28.20 | $28.86 | $28.20 | $28.77 | 270,514 |
