| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $46.44 | $47.50 | $45.84 | $47.08 | 910,000 |
December 28 2000 | $44.70 | $46.56 | $44.70 | $46.10 | 540,000 |
December 27 2000 | $43.90 | $45.12 | $43.84 | $45.12 | 555,000 |
December 26 2000 | $43.80 | $44.38 | $43.52 | $43.98 | 690,000 |
December 22 2000 | $43.40 | $44.56 | $43.30 | $43.70 | 625,000 |
December 21 2000 | $43.52 | $44.62 | $43.42 | $43.42 | 515,000 |
December 20 2000 | $44.34 | $44.54 | $43.40 | $43.52 | 380,000 |
December 19 2000 | $44.90 | $44.94 | $44.42 | $44.54 | 520,000 |
December 18 2000 | $44.80 | $45.34 | $44.44 | $45.22 | 405,000 |
December 15 2000 | $44.80 | $45.18 | $44.14 | $44.76 | 590,000 |
December 14 2000 | $45.36 | $46.38 | $44.76 | $44.76 | 785,000 |
December 13 2000 | $45.56 | $46.00 | $45.30 | $45.60 | 650,000 |
December 12 2000 | $46.00 | $46.26 | $45.24 | $45.46 | 625,000 |
December 11 2000 | $45.70 | $46.16 | $45.00 | $46.16 | 625,000 |
December 08 2000 | $43.28 | $45.80 | $43.20 | $45.80 | 1,030,000 |
December 07 2000 | $43.36 | $43.62 | $43.02 | $43.06 | 325,000 |
December 06 2000 | $43.54 | $43.70 | $43.14 | $43.48 | 360,000 |
December 05 2000 | $43.20 | $43.94 | $43.08 | $43.74 | 490,000 |
December 04 2000 | $42.90 | $43.16 | $42.74 | $43.08 | 285,000 |
December 01 2000 | $43.36 | $43.56 | $42.70 | $43.00 | 710,000 |
November 30 2000 | $42.72 | $43.72 | $42.00 | $43.48 | 1,080,000 |
November 29 2000 | $41.46 | $43.00 | $41.42 | $43.00 | 860,000 |
November 28 2000 | $41.56 | $41.70 | $41.42 | $41.42 | 260,000 |
November 27 2000 | $42.00 | $42.00 | $41.44 | $41.66 | 135,000 |
November 24 2000 | $41.60 | $42.00 | $41.60 | $41.82 | 195,000 |
