| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $43.23 | $43.23 | $41.89 | $42.27 | 7,263,110 |
December 28 2000 | $41.52 | $43.85 | $40.84 | $42.39 | 10,249,336 |
December 27 2000 | $42.14 | $43.82 | $41.55 | $42.11 | 8,624,375 |
December 26 2000 | $44.26 | $44.54 | $41.89 | $42.17 | 6,330,706 |
December 22 2000 | $42.02 | $44.44 | $42.02 | $44.26 | 9,951,644 |
December 21 2000 | $42.52 | $43.73 | $39.81 | $40.56 | 13,310,873 |
December 20 2000 | $42.70 | $43.76 | $42.17 | $42.76 | 13,158,052 |
December 19 2000 | $44.85 | $46.96 | $44.66 | $44.82 | 8,059,744 |
December 18 2000 | $43.94 | $45.00 | $43.94 | $45.00 | 8,047,715 |
December 15 2000 | $44.75 | $45.09 | $43.42 | $43.67 | 14,910,207 |
December 14 2000 | $45.75 | $46.59 | $45.65 | $45.96 | 6,413,444 |
December 13 2000 | $47.18 | $48.05 | $45.09 | $45.37 | 7,314,260 |
December 12 2000 | $47.36 | $47.80 | $46.00 | $46.68 | 8,277,312 |
December 11 2000 | $47.99 | $48.86 | $46.62 | $47.24 | 6,470,138 |
December 08 2000 | $48.73 | $49.23 | $47.61 | $48.23 | 6,423,068 |
December 07 2000 | $47.27 | $47.71 | $46.31 | $46.31 | 8,286,412 |
December 06 2000 | $50.60 | $50.63 | $47.15 | $48.11 | 10,561,357 |
December 05 2000 | $49.94 | $52.09 | $49.54 | $51.40 | 8,163,193 |
December 04 2000 | $47.74 | $49.32 | $47.61 | $48.92 | 5,822,873 |
December 01 2000 | $46.96 | $49.38 | $46.93 | $47.55 | 7,871,255 |
November 30 2000 | $48.73 | $48.73 | $45.87 | $46.49 | 11,141,364 |
November 29 2000 | $48.61 | $49.69 | $48.08 | $49.63 | 5,778,732 |
November 28 2000 | $49.10 | $50.10 | $48.42 | $48.67 | 5,019,859 |
November 27 2000 | $49.94 | $50.72 | $48.95 | $48.95 | 4,044,045 |
November 24 2000 | $49.41 | $50.60 | $49.35 | $49.69 | 2,612,385 |
