| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.33 | $37.33 | $34.96 | $36.30 | 1,356,758 |
December 28 2000 | $36.09 | $37.74 | $36.09 | $37.13 | 1,455,931 |
December 27 2000 | $34.99 | $36.30 | $34.75 | $36.30 | 2,474,664 |
December 26 2000 | $34.53 | $35.19 | $34.08 | $34.96 | 1,162,138 |
December 22 2000 | $34.17 | $34.34 | $33.26 | $34.22 | 836,218 |
December 21 2000 | $33.17 | $33.95 | $33.17 | $33.77 | 1,380,970 |
December 20 2000 | $33.62 | $33.62 | $32.38 | $33.15 | 1,436,376 |
December 19 2000 | $33.98 | $34.24 | $33.62 | $33.67 | 1,306,008 |
December 18 2000 | $32.90 | $34.39 | $32.59 | $33.77 | 2,128,723 |
December 15 2000 | $32.18 | $32.39 | $30.63 | $32.39 | 1,946,674 |
December 14 2000 | $31.90 | $32.90 | $31.59 | $32.38 | 1,380,504 |
December 13 2000 | $31.43 | $32.18 | $31.07 | $31.89 | 2,357,798 |
December 12 2000 | $32.15 | $32.18 | $31.04 | $31.04 | 1,089,970 |
December 11 2000 | $30.83 | $32.28 | $30.68 | $31.85 | 1,617,960 |
December 08 2000 | $29.57 | $30.92 | $29.18 | $30.47 | 1,198,454 |
December 07 2000 | $28.90 | $29.83 | $28.84 | $29.29 | 951,221 |
December 06 2000 | $29.13 | $29.96 | $28.64 | $28.85 | 1,570,469 |
December 05 2000 | $31.35 | $31.66 | $28.64 | $29.07 | 2,026,757 |
December 04 2000 | $29.24 | $31.32 | $28.77 | $31.07 | 1,656,605 |
December 01 2000 | $29.26 | $29.36 | $28.41 | $29.24 | 825,974 |
November 30 2000 | $28.46 | $29.57 | $28.20 | $29.30 | 1,313,458 |
November 29 2000 | $27.74 | $28.75 | $27.48 | $28.51 | 902,333 |
November 28 2000 | $28.20 | $28.51 | $27.38 | $27.69 | 975,432 |
November 27 2000 | $28.87 | $29.03 | $27.53 | $28.26 | 1,155,154 |
November 24 2000 | $28.11 | $28.77 | $28.11 | $28.68 | 270,514 |
