| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $52.65 | $53.46 | $51.69 | $52.01 | 3,487,222 |
December 28 2000 | $53.30 | $55.70 | $52.81 | $53.46 | 3,586,281 |
December 27 2000 | $50.41 | $54.90 | $50.41 | $54.42 | 4,243,323 |
December 26 2000 | $48.80 | $51.69 | $48.32 | $51.37 | 3,296,539 |
December 22 2000 | $45.43 | $48.64 | $45.43 | $48.16 | 3,602,450 |
December 21 2000 | $46.39 | $48.16 | $44.31 | $44.95 | 4,244,566 |
December 20 2000 | $48.32 | $49.60 | $47.36 | $47.36 | 4,685,606 |
December 19 2000 | $49.44 | $53.78 | $48.80 | $49.92 | 4,082,849 |
December 18 2000 | $50.73 | $52.33 | $49.28 | $49.44 | 3,019,178 |
December 15 2000 | $51.37 | $51.85 | $49.28 | $49.92 | 3,820,027 |
December 14 2000 | $51.69 | $53.62 | $51.37 | $51.85 | 2,507,133 |
December 13 2000 | $54.58 | $55.54 | $51.21 | $51.69 | 3,718,287 |
December 12 2000 | $53.99 | $54.80 | $51.75 | $53.35 | 4,030,334 |
December 11 2000 | $49.99 | $56.40 | $48.71 | $55.44 | 6,015,388 |
December 08 2000 | $49.19 | $51.75 | $47.43 | $49.35 | 6,174,618 |
December 07 2000 | $41.02 | $45.50 | $40.54 | $45.50 | 12,686,961 |
December 06 2000 | $48.71 | $49.35 | $45.18 | $45.66 | 5,962,625 |
December 05 2000 | $49.35 | $51.91 | $47.75 | $48.71 | 6,587,052 |
December 04 2000 | $48.07 | $49.19 | $46.46 | $47.10 | 4,385,167 |
December 01 2000 | $51.27 | $53.35 | $46.78 | $47.59 | 7,500,033 |
November 30 2000 | $51.75 | $52.71 | $49.99 | $51.43 | 5,498,782 |
November 29 2000 | $54.47 | $54.47 | $52.39 | $53.19 | 3,704,467 |
November 28 2000 | $55.28 | $55.44 | $53.03 | $53.19 | 3,367,461 |
November 27 2000 | $58.32 | $58.64 | $55.44 | $55.60 | 2,864,730 |
November 24 2000 | $56.40 | $57.04 | $54.80 | $56.56 | 1,772,121 |
