| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $30.10 | $31.59 | $28.84 | $28.84 | 87,600 |
December 28 2000 | $30.87 | $32.78 | $29.86 | $29.86 | 187,300 |
December 27 2000 | $29.24 | $30.87 | $29.24 | $30.67 | 86,700 |
December 26 2000 | $29.32 | $29.72 | $29.12 | $29.12 | 51,750 |
December 22 2000 | $29.20 | $30.04 | $28.96 | $29.48 | 82,500 |
December 21 2000 | $29.28 | $29.40 | $28.61 | $29.16 | 46,650 |
December 20 2000 | $30.20 | $30.39 | $28.33 | $29.12 | 176,850 |
December 19 2000 | $31.78 | $32.18 | $30.71 | $30.71 | 156,000 |
December 18 2000 | $31.59 | $32.06 | $31.43 | $31.78 | 140,700 |
December 15 2000 | $31.15 | $31.59 | $30.63 | $31.59 | 77,850 |
December 14 2000 | $31.63 | $31.98 | $30.87 | $31.15 | 78,450 |
December 13 2000 | $33.53 | $33.53 | $31.59 | $31.78 | 328,200 |
December 12 2000 | $33.69 | $35.12 | $33.33 | $33.69 | 319,050 |
December 11 2000 | $30.91 | $34.21 | $30.79 | $34.21 | 268,950 |
December 08 2000 | $28.96 | $30.35 | $28.65 | $30.27 | 101,100 |
December 07 2000 | $26.98 | $28.65 | $26.94 | $28.65 | 67,050 |
December 06 2000 | $27.10 | $28.21 | $26.98 | $27.10 | 82,650 |
December 05 2000 | $27.18 | $27.49 | $26.78 | $27.10 | 124,200 |
December 04 2000 | $26.98 | $27.41 | $26.90 | $27.10 | 88,200 |
December 01 2000 | $26.22 | $27.02 | $26.22 | $26.70 | 70,950 |
November 30 2000 | $26.38 | $27.77 | $26.26 | $26.26 | 86,850 |
November 29 2000 | $26.78 | $26.78 | $26.22 | $26.50 | 97,500 |
November 28 2000 | $28.05 | $28.57 | $26.42 | $26.82 | 111,150 |
November 27 2000 | $28.92 | $29.44 | $27.97 | $28.05 | 133,350 |
November 24 2000 | $25.51 | $27.85 | $25.51 | $27.85 | 107,400 |
