| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.04 | $37.04 | $34.69 | $36.02 | 1,165,600 |
December 28 2000 | $35.81 | $37.45 | $35.81 | $36.84 | 1,250,800 |
December 27 2000 | $34.71 | $36.02 | $34.48 | $36.02 | 2,126,000 |
December 26 2000 | $34.27 | $34.92 | $33.82 | $34.69 | 998,400 |
December 22 2000 | $33.91 | $34.07 | $33.00 | $33.96 | 718,400 |
December 21 2000 | $32.91 | $33.69 | $32.91 | $33.51 | 1,186,400 |
December 20 2000 | $33.36 | $33.36 | $32.13 | $32.90 | 1,234,000 |
December 19 2000 | $33.72 | $33.97 | $33.36 | $33.41 | 1,122,000 |
December 18 2000 | $32.64 | $34.12 | $32.33 | $33.51 | 1,828,800 |
December 15 2000 | $31.93 | $32.14 | $30.39 | $32.14 | 1,672,400 |
December 14 2000 | $31.66 | $32.64 | $31.35 | $32.13 | 1,186,000 |
December 13 2000 | $31.18 | $31.93 | $30.83 | $31.64 | 2,025,600 |
December 12 2000 | $31.90 | $31.93 | $30.80 | $30.80 | 936,400 |
December 11 2000 | $30.59 | $32.03 | $30.44 | $31.61 | 1,390,000 |
December 08 2000 | $29.34 | $30.68 | $28.96 | $30.24 | 1,029,600 |
December 07 2000 | $28.68 | $29.60 | $28.61 | $29.06 | 817,200 |
December 06 2000 | $28.91 | $29.73 | $28.42 | $28.63 | 1,349,200 |
December 05 2000 | $31.11 | $31.41 | $28.42 | $28.84 | 1,741,200 |
December 04 2000 | $29.01 | $31.08 | $28.55 | $30.83 | 1,423,200 |
December 01 2000 | $29.03 | $29.14 | $28.19 | $29.01 | 709,600 |
November 30 2000 | $28.24 | $29.34 | $27.99 | $29.07 | 1,128,400 |
November 29 2000 | $27.53 | $28.52 | $27.27 | $28.29 | 775,600 |
November 28 2000 | $27.99 | $28.29 | $27.17 | $27.47 | 838,000 |
November 27 2000 | $28.65 | $28.80 | $27.32 | $28.04 | 992,400 |
November 24 2000 | $27.90 | $28.55 | $27.90 | $28.46 | 232,400 |
