DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 29 2000 | $29.24 | $29.40 | $28.91 | $28.91 | 1,815,660 |
December 28 2000 | $29.24 | $29.72 | $28.59 | $28.91 | 2,074,520 |
December 27 2000 | $29.07 | $29.40 | $28.43 | $29.24 | 1,660,120 |
December 26 2000 | $30.21 | $30.53 | $28.75 | $29.40 | 1,593,500 |
December 22 2000 | $28.43 | $30.53 | $28.27 | $30.37 | 2,723,400 |
December 21 2000 | $28.43 | $29.72 | $27.38 | $27.94 | 3,912,540 |
December 20 2000 | $28.43 | $29.07 | $26.81 | $27.30 | 4,794,500 |
December 19 2000 | $29.72 | $31.34 | $29.07 | $29.40 | 3,369,880 |
December 18 2000 | $30.53 | $30.69 | $29.40 | $30.04 | 2,791,780 |
December 15 2000 | $32.14 | $32.14 | $30.85 | $31.01 | 3,488,820 |
December 14 2000 | $32.47 | $32.79 | $31.34 | $32.31 | 1,708,480 |
December 13 2000 | $33.60 | $33.92 | $32.14 | $32.79 | 3,494,540 |
December 12 2000 | $34.40 | $34.89 | $32.95 | $33.11 | 2,252,080 |
December 11 2000 | $34.40 | $35.05 | $34.08 | $35.05 | 2,641,100 |
December 08 2000 | $34.41 | $34.89 | $33.60 | $34.57 | 2,531,840 |
December 07 2000 | $33.11 | $33.76 | $32.63 | $33.60 | 2,290,980 |
December 06 2000 | $35.54 | $35.86 | $34.24 | $34.40 | 2,367,440 |
December 05 2000 | $32.47 | $35.70 | $32.14 | $35.21 | 4,788,300 |
December 04 2000 | $31.66 | $32.63 | $31.34 | $31.82 | 2,057,680 |
December 01 2000 | $31.01 | $32.95 | $29.88 | $31.66 | 4,175,380 |
November 30 2000 | $29.24 | $29.88 | $28.43 | $29.40 | 2,809,480 |
November 29 2000 | $30.00 | $30.04 | $28.75 | $29.07 | 2,206,680 |
November 28 2000 | $29.56 | $30.53 | $28.91 | $29.48 | 2,846,980 |
November 27 2000 | $29.07 | $29.56 | $28.59 | $28.75 | 3,727,680 |
November 24 2000 | $29.24 | $29.40 | $27.30 | $27.78 | 1,561,020 |