| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.24 | $37.24 | $34.87 | $36.21 | 1,356,758 |
December 28 2000 | $36.00 | $37.65 | $36.00 | $37.03 | 1,455,931 |
December 27 2000 | $34.89 | $36.21 | $34.66 | $36.21 | 2,474,664 |
December 26 2000 | $34.45 | $35.10 | $33.99 | $34.87 | 1,162,138 |
December 22 2000 | $34.09 | $34.25 | $33.17 | $34.14 | 836,218 |
December 21 2000 | $33.08 | $33.87 | $33.08 | $33.69 | 1,380,970 |
December 20 2000 | $33.53 | $33.53 | $32.30 | $33.07 | 1,436,376 |
December 19 2000 | $33.89 | $34.15 | $33.53 | $33.58 | 1,306,008 |
December 18 2000 | $32.81 | $34.30 | $32.50 | $33.69 | 2,128,723 |
December 15 2000 | $32.09 | $32.31 | $30.55 | $32.31 | 1,946,674 |
December 14 2000 | $31.82 | $32.81 | $31.51 | $32.30 | 1,380,504 |
December 13 2000 | $31.35 | $32.09 | $30.99 | $31.81 | 2,357,798 |
December 12 2000 | $32.07 | $32.09 | $30.96 | $30.96 | 1,089,970 |
December 11 2000 | $30.75 | $32.19 | $30.60 | $31.77 | 1,617,960 |
December 08 2000 | $29.49 | $30.84 | $29.11 | $30.39 | 1,198,454 |
December 07 2000 | $28.83 | $29.75 | $28.76 | $29.21 | 951,221 |
December 06 2000 | $29.06 | $29.88 | $28.57 | $28.77 | 1,570,469 |
December 05 2000 | $31.27 | $31.58 | $28.57 | $28.99 | 2,026,757 |
December 04 2000 | $29.16 | $31.24 | $28.70 | $30.99 | 1,656,605 |
December 01 2000 | $29.19 | $29.29 | $28.34 | $29.16 | 825,974 |
November 30 2000 | $28.39 | $29.49 | $28.13 | $29.22 | 1,313,458 |
November 29 2000 | $27.67 | $28.67 | $27.41 | $28.44 | 902,333 |
November 28 2000 | $28.13 | $28.44 | $27.31 | $27.62 | 975,432 |
November 27 2000 | $28.80 | $28.95 | $27.46 | $28.18 | 1,155,154 |
November 24 2000 | $28.04 | $28.70 | $28.04 | $28.61 | 270,514 |
