| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $28.33 | $29.05 | $25.74 | $26.02 | 23,903,000 |
December 28 2000 | $28.39 | $28.69 | $27.42 | $28.29 | 20,137,800 |
December 27 2000 | $26.69 | $28.53 | $26.59 | $28.45 | 26,659,600 |
December 26 2000 | $26.67 | $27.27 | $25.52 | $26.53 | 16,414,200 |
December 22 2000 | $24.89 | $26.91 | $24.85 | $26.91 | 32,828,398 |
December 21 2000 | $24.42 | $26.12 | $23.51 | $24.00 | 35,710,602 |
December 20 2000 | $25.92 | $26.59 | $23.51 | $24.42 | 44,583,800 |
December 19 2000 | $27.30 | $29.38 | $26.32 | $26.41 | 37,257,200 |
December 18 2000 | $25.72 | $27.46 | $25.72 | $27.05 | 31,730,200 |
December 15 2000 | $27.03 | $27.38 | $25.01 | $25.19 | 55,562,398 |
December 14 2000 | $28.83 | $29.92 | $27.78 | $27.88 | 21,759,000 |
December 13 2000 | $29.20 | $30.27 | $28.83 | $28.91 | 31,664,600 |
December 12 2000 | $31.06 | $31.42 | $28.39 | $28.43 | 42,849,000 |
December 11 2000 | $31.02 | $32.47 | $30.23 | $31.50 | 36,452,200 |
December 08 2000 | $33.34 | $33.64 | $31.18 | $32.69 | 42,905,800 |
December 07 2000 | $30.53 | $33.24 | $30.39 | $33.06 | 47,405,398 |
December 06 2000 | $31.10 | $34.13 | $30.87 | $31.46 | 68,896,204 |
December 05 2000 | $29.28 | $31.70 | $29.05 | $31.54 | 58,872,000 |
December 04 2000 | $27.58 | $28.53 | $27.23 | $28.49 | 43,221,200 |
December 01 2000 | $26.08 | $27.98 | $25.80 | $26.28 | 28,857,400 |
November 30 2000 | $24.93 | $26.22 | $23.82 | $25.41 | 30,655,600 |
November 29 2000 | $26.00 | $27.21 | $24.85 | $26.16 | 29,620,400 |
November 28 2000 | $27.70 | $28.08 | $26.06 | $26.42 | 33,769,000 |
November 27 2000 | $27.54 | $28.93 | $27.48 | $28.31 | 40,954,200 |
November 24 2000 | $25.78 | $27.15 | $25.72 | $26.75 | 12,491,600 |
