| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $29.14 | $29.30 | $28.82 | $28.82 | 1,815,660 |
December 28 2000 | $29.14 | $29.62 | $28.50 | $28.82 | 2,074,520 |
December 27 2000 | $28.98 | $29.30 | $28.33 | $29.14 | 1,660,120 |
December 26 2000 | $30.11 | $30.43 | $28.66 | $29.30 | 1,593,500 |
December 22 2000 | $28.33 | $30.43 | $28.17 | $30.27 | 2,723,400 |
December 21 2000 | $28.33 | $29.62 | $27.29 | $27.85 | 3,912,540 |
December 20 2000 | $28.33 | $28.98 | $26.72 | $27.21 | 4,794,500 |
December 19 2000 | $29.62 | $31.23 | $28.98 | $29.30 | 3,369,880 |
December 18 2000 | $30.43 | $30.59 | $29.30 | $29.94 | 2,791,780 |
December 15 2000 | $32.04 | $32.04 | $30.75 | $30.91 | 3,488,820 |
December 14 2000 | $32.36 | $32.68 | $31.23 | $32.20 | 1,708,480 |
December 13 2000 | $33.49 | $33.81 | $32.04 | $32.68 | 3,494,540 |
December 12 2000 | $34.29 | $34.77 | $32.84 | $33.00 | 2,252,080 |
December 11 2000 | $34.29 | $34.94 | $33.97 | $34.94 | 2,641,100 |
December 08 2000 | $34.29 | $34.77 | $33.49 | $34.45 | 2,531,840 |
December 07 2000 | $33.00 | $33.65 | $32.52 | $33.49 | 2,290,980 |
December 06 2000 | $35.42 | $35.74 | $34.13 | $34.29 | 2,367,440 |
December 05 2000 | $32.36 | $35.58 | $32.04 | $35.10 | 4,788,300 |
December 04 2000 | $31.55 | $32.52 | $31.23 | $31.72 | 2,057,680 |
December 01 2000 | $30.91 | $32.84 | $29.78 | $31.55 | 4,175,380 |
November 30 2000 | $29.14 | $29.78 | $28.33 | $29.30 | 2,809,480 |
November 29 2000 | $29.90 | $29.94 | $28.66 | $28.98 | 2,206,680 |
November 28 2000 | $29.46 | $30.43 | $28.82 | $29.38 | 2,846,980 |
November 27 2000 | $28.98 | $29.46 | $28.50 | $28.66 | 3,727,680 |
November 24 2000 | $29.14 | $29.30 | $27.21 | $27.69 | 1,561,020 |
