| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $35.24 | $35.61 | $34.08 | $34.75 | 3,823,700 |
December 28 2000 | $36.22 | $36.46 | $34.81 | $35.18 | 6,861,200 |
December 27 2000 | $35.18 | $36.71 | $34.44 | $36.53 | 5,439,800 |
December 26 2000 | $34.69 | $35.36 | $33.59 | $35.24 | 3,899,600 |
December 22 2000 | $31.81 | $34.69 | $31.45 | $34.20 | 6,108,700 |
December 21 2000 | $29.37 | $32.43 | $29.31 | $30.28 | 11,854,400 |
December 20 2000 | $31.81 | $32.24 | $28.39 | $29.18 | 12,877,500 |
December 19 2000 | $34.26 | $35.48 | $33.34 | $34.02 | 10,343,300 |
December 18 2000 | $35.61 | $36.71 | $34.63 | $35.24 | 9,271,000 |
December 15 2000 | $34.02 | $35.85 | $33.65 | $35.12 | 7,316,800 |
December 14 2000 | $34.08 | $35.73 | $34.02 | $34.20 | 5,890,400 |
December 13 2000 | $35.73 | $36.22 | $33.04 | $33.65 | 8,244,200 |
December 12 2000 | $36.59 | $36.89 | $34.51 | $35.48 | 5,910,400 |
December 11 2000 | $34.02 | $37.08 | $33.34 | $36.71 | 9,229,000 |
December 08 2000 | $32.55 | $34.63 | $31.45 | $33.96 | 10,724,300 |
December 07 2000 | $29.43 | $30.77 | $29.37 | $29.98 | 6,317,200 |
December 06 2000 | $32.79 | $33.28 | $30.28 | $31.32 | 7,059,100 |
December 05 2000 | $31.26 | $33.77 | $31.20 | $32.43 | 8,498,700 |
December 04 2000 | $30.84 | $31.69 | $29.98 | $30.53 | 6,470,100 |
December 01 2000 | $31.08 | $32.61 | $30.10 | $30.28 | 7,952,100 |
November 30 2000 | $29.92 | $31.39 | $29.18 | $30.84 | 12,814,700 |
November 29 2000 | $32.79 | $35.00 | $32.06 | $33.59 | 8,851,900 |
November 28 2000 | $36.34 | $37.63 | $32.30 | $32.79 | 9,428,200 |
November 27 2000 | $40.62 | $41.60 | $35.85 | $36.34 | 12,471,900 |
November 24 2000 | $37.08 | $40.13 | $36.22 | $40.01 | 9,743,400 |
