| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $36.86 | $36.86 | $34.52 | $35.84 | 1,165,600 |
December 28 2000 | $35.64 | $37.27 | $35.64 | $36.66 | 1,250,800 |
December 27 2000 | $34.54 | $35.84 | $34.32 | $35.84 | 2,126,000 |
December 26 2000 | $34.10 | $34.75 | $33.65 | $34.52 | 998,400 |
December 22 2000 | $33.74 | $33.91 | $32.84 | $33.79 | 718,400 |
December 21 2000 | $32.75 | $33.53 | $32.75 | $33.35 | 1,186,400 |
December 20 2000 | $33.19 | $33.19 | $31.97 | $32.74 | 1,234,000 |
December 19 2000 | $33.55 | $33.81 | $33.20 | $33.25 | 1,122,000 |
December 18 2000 | $32.48 | $33.96 | $32.18 | $33.35 | 1,828,800 |
December 15 2000 | $31.77 | $31.99 | $30.24 | $31.99 | 1,672,400 |
December 14 2000 | $31.50 | $32.48 | $31.20 | $31.97 | 1,186,000 |
December 13 2000 | $31.03 | $31.77 | $30.67 | $31.49 | 2,025,600 |
December 12 2000 | $31.74 | $31.77 | $30.65 | $30.65 | 936,400 |
December 11 2000 | $30.45 | $31.87 | $30.29 | $31.45 | 1,390,000 |
December 08 2000 | $29.20 | $30.53 | $28.82 | $30.09 | 1,029,600 |
December 07 2000 | $28.54 | $29.45 | $28.47 | $28.92 | 817,200 |
December 06 2000 | $28.77 | $29.58 | $28.28 | $28.49 | 1,349,200 |
December 05 2000 | $30.95 | $31.26 | $28.28 | $28.70 | 1,741,200 |
December 04 2000 | $28.87 | $30.93 | $28.41 | $30.67 | 1,423,200 |
December 01 2000 | $28.89 | $28.99 | $28.05 | $28.87 | 709,600 |
November 30 2000 | $28.10 | $29.20 | $27.85 | $28.93 | 1,128,400 |
November 29 2000 | $27.39 | $28.38 | $27.14 | $28.15 | 775,600 |
November 28 2000 | $27.85 | $28.15 | $27.03 | $27.34 | 838,000 |
November 27 2000 | $28.51 | $28.66 | $27.19 | $27.90 | 992,400 |
November 24 2000 | $27.76 | $28.41 | $27.76 | $28.32 | 232,400 |