| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $33.63 | $34.21 | $33.55 | $33.90 | 4,380,441 |
December 28 2000 | $33.48 | $33.63 | $33.01 | $33.32 | 3,565,178 |
December 27 2000 | $33.44 | $33.63 | $32.82 | $32.82 | 7,166,114 |
December 26 2000 | $32.97 | $33.13 | $32.47 | $32.86 | 3,877,756 |
December 22 2000 | $32.70 | $33.24 | $32.43 | $32.82 | 4,318,748 |
December 21 2000 | $32.70 | $32.70 | $31.78 | $32.43 | 6,110,019 |
December 20 2000 | $33.90 | $33.94 | $31.43 | $31.74 | 7,309,951 |
December 19 2000 | $35.25 | $35.71 | $33.55 | $33.90 | 5,354,850 |
December 18 2000 | $34.17 | $35.75 | $34.13 | $35.02 | 5,531,589 |
December 15 2000 | $34.05 | $34.21 | $33.09 | $33.71 | 6,330,401 |
December 14 2000 | $34.86 | $34.90 | $33.63 | $34.21 | 4,788,987 |
December 13 2000 | $34.83 | $35.83 | $34.71 | $34.86 | 3,977,493 |
December 12 2000 | $34.71 | $34.94 | $34.17 | $34.67 | 2,546,441 |
December 11 2000 | $34.36 | $35.13 | $34.13 | $34.86 | 3,773,335 |
December 08 2000 | $33.32 | $34.48 | $33.32 | $33.82 | 3,791,729 |
December 07 2000 | $33.32 | $33.82 | $32.86 | $32.97 | 3,403,862 |
December 06 2000 | $33.24 | $34.63 | $33.01 | $33.17 | 4,997,258 |
December 05 2000 | $33.01 | $33.94 | $32.36 | $33.32 | 6,872,158 |
December 04 2000 | $33.13 | $33.17 | $31.70 | $32.09 | 7,540,158 |
December 01 2000 | $34.71 | $34.71 | $33.32 | $33.48 | 4,768,765 |
November 30 2000 | $34.98 | $36.56 | $32.94 | $33.90 | 10,034,274 |
November 29 2000 | $34.05 | $35.29 | $33.94 | $35.13 | 4,315,092 |
November 28 2000 | $32.63 | $34.79 | $32.63 | $34.02 | 4,988,004 |
November 27 2000 | $33.32 | $33.32 | $32.63 | $32.70 | 3,295,099 |
November 24 2000 | $31.89 | $32.24 | $31.59 | $31.70 | 1,799,269 |