| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $26.98 | $27.27 | $26.90 | $27.05 | 4,962,200 |
December 28 2000 | $26.58 | $27.16 | $26.58 | $26.97 | 6,642,200 |
December 27 2000 | $26.13 | $26.97 | $26.13 | $26.52 | 5,949,200 |
December 26 2000 | $26.13 | $26.49 | $26.10 | $26.36 | 3,508,000 |
December 22 2000 | $26.12 | $26.26 | $25.91 | $26.13 | 6,980,400 |
December 21 2000 | $25.81 | $26.24 | $25.75 | $26.00 | 10,899,600 |
December 20 2000 | $25.60 | $26.18 | $25.58 | $25.91 | 9,601,800 |
December 19 2000 | $25.39 | $25.73 | $25.38 | $25.54 | 4,503,400 |
December 18 2000 | $25.38 | $25.54 | $25.05 | $25.38 | 5,875,200 |
December 15 2000 | $25.55 | $25.75 | $25.38 | $25.38 | 11,591,600 |
December 14 2000 | $25.42 | $25.60 | $25.15 | $25.55 | 7,001,200 |
December 13 2000 | $25.23 | $25.65 | $25.13 | $25.41 | 7,535,600 |
December 12 2000 | $24.60 | $25.23 | $24.59 | $24.97 | 6,525,000 |
December 11 2000 | $24.72 | $24.97 | $24.52 | $24.62 | 5,833,600 |
December 08 2000 | $24.62 | $25.02 | $24.62 | $24.81 | 6,373,800 |
December 07 2000 | $25.10 | $25.23 | $24.76 | $24.99 | 4,996,400 |
December 06 2000 | $25.17 | $25.42 | $24.60 | $24.75 | 8,371,800 |
December 05 2000 | $25.68 | $25.68 | $25.17 | $25.62 | 6,261,600 |
December 04 2000 | $24.68 | $25.75 | $24.68 | $25.63 | 6,062,400 |
December 01 2000 | $25.55 | $25.75 | $24.89 | $25.17 | 10,424,600 |
November 30 2000 | $25.81 | $26.52 | $25.68 | $25.75 | 14,928,000 |
November 29 2000 | $25.65 | $25.95 | $25.65 | $25.81 | 7,549,200 |
November 28 2000 | $25.21 | $25.78 | $25.10 | $25.78 | 11,185,200 |
November 27 2000 | $24.55 | $25.10 | $24.28 | $25.07 | 5,477,400 |
November 24 2000 | $24.84 | $24.84 | $24.20 | $24.47 | 2,997,800 |
