| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.16 | $25.56 | $23.94 | $24.75 | 72,819,200 |
December 28 2000 | $26.05 | $26.89 | $24.83 | $25.60 | 56,407,400 |
December 27 2000 | $25.96 | $27.14 | $25.56 | $26.37 | 47,381,700 |
December 26 2000 | $27.02 | $27.38 | $25.60 | $26.37 | 39,582,600 |
December 22 2000 | $26.17 | $27.18 | $25.75 | $26.85 | 61,418,800 |
December 21 2000 | $23.30 | $26.05 | $22.75 | $25.16 | 17,161,000 |
December 20 2000 | $23.62 | $24.87 | $23.10 | $23.62 | 167,411,300 |
December 19 2000 | $27.82 | $29.77 | $26.85 | $27.02 | 99,018,800 |
December 18 2000 | $31.71 | $32.44 | $27.38 | $27.78 | 126,032,400 |
December 15 2000 | $32.39 | $32.48 | $30.49 | $31.17 | 100,237,900 |
December 14 2000 | $33.04 | $34.01 | $32.92 | $32.96 | 46,244,400 |
December 13 2000 | $35.71 | $35.75 | $32.88 | $33.08 | 54,330,600 |
December 12 2000 | $35.43 | $35.67 | $34.50 | $35.19 | 39,485,300 |
December 11 2000 | $34.21 | $36.08 | $34.05 | $35.47 | 78,621,500 |
December 08 2000 | $33.61 | $34.46 | $33.00 | $33.89 | 55,400,200 |
December 07 2000 | $32.56 | $33.00 | $31.71 | $32.31 | 46,448,400 |
December 06 2000 | $33.65 | $34.66 | $33.17 | $33.28 | 71,419,200 |
December 05 2000 | $30.90 | $33.73 | $30.62 | $33.73 | 90,848,900 |
December 04 2000 | $31.75 | $32.07 | $29.12 | $29.64 | 9,501,200 |
December 01 2000 | $31.83 | $33.41 | $30.57 | $31.38 | 70,468,000 |
November 30 2000 | $32.48 | $32.96 | $29.24 | $30.98 | 10,840,500 |
November 29 2000 | $33.20 | $34.30 | $32.56 | $33.45 | 55,316,000 |
November 28 2000 | $33.61 | $34.42 | $32.76 | $33.00 | 52,037,000 |
November 27 2000 | $34.74 | $35.28 | $33.02 | $33.16 | 40,198,100 |
November 24 2000 | $33.57 | $34.09 | $33.37 | $34.09 | 21,082,300 |
