| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2000 | $32.30 | $32.78 | $29.08 | $30.81 | 10,840,500 |
November 29 2000 | $33.02 | $34.11 | $32.38 | $33.27 | 55,316,000 |
November 28 2000 | $33.43 | $34.23 | $32.58 | $32.82 | 52,037,000 |
November 27 2000 | $34.55 | $35.09 | $32.84 | $32.98 | 40,198,100 |
November 24 2000 | $33.39 | $33.91 | $33.19 | $33.91 | 21,082,300 |
November 22 2000 | $33.83 | $35.08 | $32.42 | $32.54 | 48,342,200 |
November 21 2000 | $32.78 | $34.88 | $32.50 | $34.55 | 57,419,900 |
November 20 2000 | $32.22 | $33.91 | $32.14 | $32.98 | 51,552,800 |
November 17 2000 | $32.98 | $34.55 | $32.50 | $33.95 | 49,838,500 |
November 16 2000 | $34.03 | $34.23 | $32.70 | $32.86 | 32,594,500 |
November 15 2000 | $34.07 | $34.99 | $33.11 | $34.47 | 51,065,300 |
November 14 2000 | $33.67 | $34.47 | $33.35 | $34.19 | 59,774,300 |
November 13 2000 | $31.42 | $33.71 | $30.89 | $32.42 | 75,162,400 |
November 10 2000 | $33.43 | $34.19 | $32.18 | $32.22 | 58,042,300 |
November 09 2000 | $32.78 | $34.43 | $32.50 | $34.27 | 70,492,400 |
November 08 2000 | $35.96 | $36.48 | $33.47 | $33.55 | 59,053,700 |
November 07 2000 | $34.88 | $37.09 | $34.11 | $36.52 | 97,458,000 |
November 06 2000 | $36.00 | $36.69 | $35.32 | $35.48 | 72,645,200 |
November 03 2000 | $35.64 | $36.77 | $34.79 | $36.52 | 59,242,000 |
November 02 2000 | $33.99 | $36.04 | $33.87 | $35.88 | 57,679,400 |
November 01 2000 | $34.03 | $35.32 | $32.86 | $33.55 | 76,320,300 |
October 31 2000 | $31.13 | $35.08 | $31.01 | $34.67 | 87,881,100 |
October 30 2000 | $31.66 | $31.98 | $29.12 | $30.93 | 7,360,400 |
October 27 2000 | $35.16 | $35.16 | $32.38 | $32.62 | 71,866,300 |
October 26 2000 | $33.07 | $34.83 | $32.18 | $34.47 | 83,351,700 |