| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.13 | $37.13 | $34.77 | $36.11 | 1,165,600 |
December 28 2000 | $35.90 | $37.54 | $35.90 | $36.93 | 1,250,800 |
December 27 2000 | $34.80 | $36.11 | $34.57 | $36.11 | 2,126,000 |
December 26 2000 | $34.35 | $35.01 | $33.90 | $34.77 | 998,400 |
December 22 2000 | $33.99 | $34.16 | $33.08 | $34.04 | 718,400 |
December 21 2000 | $32.99 | $33.77 | $32.99 | $33.60 | 1,186,400 |
December 20 2000 | $33.44 | $33.44 | $32.21 | $32.98 | 1,234,000 |
December 19 2000 | $33.80 | $34.06 | $33.44 | $33.49 | 1,122,000 |
December 18 2000 | $32.72 | $34.21 | $32.42 | $33.60 | 1,828,800 |
December 15 2000 | $32.01 | $32.22 | $30.47 | $32.22 | 1,672,400 |
December 14 2000 | $31.74 | $32.72 | $31.43 | $32.21 | 1,186,000 |
December 13 2000 | $31.26 | $32.01 | $30.90 | $31.72 | 2,025,600 |
December 12 2000 | $31.98 | $32.01 | $30.88 | $30.88 | 936,400 |
December 11 2000 | $30.67 | $32.11 | $30.52 | $31.68 | 1,390,000 |
December 08 2000 | $29.42 | $30.76 | $29.03 | $30.31 | 1,029,600 |
December 07 2000 | $28.75 | $29.67 | $28.68 | $29.13 | 817,200 |
December 06 2000 | $28.98 | $29.80 | $28.49 | $28.70 | 1,349,200 |
December 05 2000 | $31.18 | $31.49 | $28.49 | $28.91 | 1,741,200 |
December 04 2000 | $29.08 | $31.16 | $28.62 | $30.90 | 1,423,200 |
December 01 2000 | $29.11 | $29.21 | $28.26 | $29.08 | 709,600 |
November 30 2000 | $28.31 | $29.42 | $28.06 | $29.15 | 1,128,400 |
November 29 2000 | $27.59 | $28.59 | $27.34 | $28.36 | 775,600 |
November 28 2000 | $28.06 | $28.36 | $27.24 | $27.54 | 838,000 |
November 27 2000 | $28.72 | $28.88 | $27.39 | $28.11 | 992,400 |
November 24 2000 | $27.97 | $28.62 | $27.97 | $28.53 | 232,400 |
