| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $36.45 | $37.44 | $34.36 | $34.69 | 7,682,100 |
December 28 2000 | $35.30 | $37.36 | $35.22 | $36.08 | 6,848,200 |
December 27 2000 | $35.80 | $36.58 | $34.15 | $35.43 | 8,267,600 |
December 26 2000 | $36.78 | $37.93 | $34.89 | $36.33 | 5,411,200 |
December 22 2000 | $35.47 | $38.26 | $33.50 | $36.95 | 13,137,700 |
December 21 2000 | $37.44 | $38.10 | $33.33 | $35.80 | 14,676,500 |
December 20 2000 | $38.75 | $39.00 | $35.30 | $36.49 | 17,354,400 |
December 19 2000 | $43.19 | $45.03 | $40.39 | $40.93 | 9,852,100 |
December 18 2000 | $47.04 | $47.95 | $41.54 | $42.36 | 11,176,600 |
December 15 2000 | $45.81 | $46.26 | $43.02 | $45.98 | 14,366,900 |
December 14 2000 | $49.26 | $50.21 | $44.99 | $45.98 | 13,479,500 |
December 13 2000 | $50.53 | $50.98 | $46.27 | $47.58 | 8,724,200 |
December 12 2000 | $51.19 | $52.13 | $48.56 | $49.18 | 7,576,900 |
December 11 2000 | $50.86 | $52.34 | $50.00 | $52.34 | 10,858,600 |
December 08 2000 | $49.22 | $51.19 | $48.61 | $50.20 | 11,212,200 |
December 07 2000 | $45.00 | $47.21 | $44.09 | $46.96 | 7,853,400 |
December 06 2000 | $45.28 | $48.24 | $44.63 | $45.78 | 12,265,500 |
December 05 2000 | $42.17 | $45.61 | $41.71 | $45.36 | 12,010,300 |
December 04 2000 | $39.91 | $42.04 | $39.01 | $40.36 | 7,879,600 |
December 01 2000 | $39.05 | $41.71 | $38.84 | $39.99 | 11,691,100 |
November 30 2000 | $38.80 | $40.03 | $36.83 | $38.39 | 14,695,200 |
November 29 2000 | $40.85 | $41.80 | $38.27 | $40.85 | 11,051,200 |
November 28 2000 | $42.25 | $43.31 | $40.03 | $40.03 | 8,237,000 |
November 27 2000 | $45.61 | $46.23 | $41.51 | $42.21 | 8,930,000 |
November 24 2000 | $42.62 | $44.30 | $41.80 | $44.30 | 2,865,100 |
