| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $30.64 | $30.80 | $28.13 | $28.91 | 7,619,000 |
December 28 2000 | $32.01 | $32.54 | $29.84 | $30.61 | 6,041,800 |
December 27 2000 | $33.45 | $33.66 | $31.92 | $32.54 | 4,227,200 |
December 26 2000 | $32.48 | $33.19 | $31.05 | $32.76 | 3,347,000 |
December 22 2000 | $30.80 | $32.72 | $30.49 | $32.63 | 5,163,600 |
December 21 2000 | $28.69 | $30.74 | $28.07 | $29.71 | 7,396,400 |
December 20 2000 | $30.30 | $31.61 | $28.13 | $28.44 | 10,588,000 |
December 19 2000 | $32.48 | $34.28 | $31.76 | $31.79 | 9,612,000 |
December 18 2000 | $31.54 | $32.45 | $31.05 | $31.58 | 8,494,800 |
December 15 2000 | $29.31 | $31.51 | $29.00 | $31.02 | 20,778,000 |
December 14 2000 | $29.06 | $30.18 | $28.07 | $28.47 | 23,020,000 |
December 13 2000 | $35.80 | $35.80 | $32.54 | $32.88 | 5,060,400 |
December 12 2000 | $36.33 | $37.23 | $34.84 | $35.12 | 3,928,000 |
December 11 2000 | $34.77 | $36.89 | $34.40 | $36.82 | 6,808,400 |
December 08 2000 | $33.13 | $35.74 | $32.82 | $33.97 | 9,743,000 |
December 07 2000 | $32.71 | $34.59 | $30.95 | $31.30 | 11,294,600 |
December 06 2000 | $36.57 | $37.44 | $32.48 | $33.38 | 16,013,200 |
December 05 2000 | $35.05 | $38.53 | $34.03 | $38.10 | 9,598,800 |
December 04 2000 | $33.53 | $34.46 | $32.10 | $33.81 | 6,878,000 |
December 01 2000 | $32.79 | $34.96 | $31.79 | $33.44 | 7,363,000 |
November 30 2000 | $31.14 | $32.79 | $30.92 | $31.48 | 9,834,200 |
November 29 2000 | $30.99 | $33.72 | $30.92 | $31.95 | 9,118,400 |
November 28 2000 | $33.94 | $34.00 | $32.01 | $32.18 | 12,416,400 |
November 27 2000 | $36.08 | $36.26 | $33.90 | $34.18 | 11,166,800 |
November 24 2000 | $37.07 | $37.88 | $36.36 | $37.69 | 2,708,600 |
