| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $36.94 | $36.94 | $34.59 | $35.92 | 1,356,758 |
December 28 2000 | $35.72 | $37.35 | $35.72 | $36.74 | 1,455,931 |
December 27 2000 | $34.62 | $35.92 | $34.39 | $35.92 | 2,474,664 |
December 26 2000 | $34.17 | $34.82 | $33.73 | $34.59 | 1,162,138 |
December 22 2000 | $33.82 | $33.98 | $32.91 | $33.87 | 836,218 |
December 21 2000 | $32.82 | $33.60 | $32.82 | $33.42 | 1,380,970 |
December 20 2000 | $33.27 | $33.27 | $32.04 | $32.81 | 1,436,376 |
December 19 2000 | $33.62 | $33.88 | $33.27 | $33.32 | 1,306,008 |
December 18 2000 | $32.55 | $34.03 | $32.25 | $33.42 | 2,128,723 |
December 15 2000 | $31.84 | $32.06 | $30.31 | $32.06 | 1,946,674 |
December 14 2000 | $31.57 | $32.55 | $31.26 | $32.04 | 1,380,504 |
December 13 2000 | $31.10 | $31.84 | $30.74 | $31.56 | 2,357,798 |
December 12 2000 | $31.81 | $31.84 | $30.72 | $30.72 | 1,089,970 |
December 11 2000 | $30.51 | $31.94 | $30.36 | $31.52 | 1,617,960 |
December 08 2000 | $29.26 | $30.60 | $28.88 | $30.16 | 1,198,454 |
December 07 2000 | $28.60 | $29.52 | $28.54 | $28.98 | 951,221 |
December 06 2000 | $28.83 | $29.64 | $28.34 | $28.55 | 1,570,469 |
December 05 2000 | $31.02 | $31.33 | $28.34 | $28.76 | 2,026,757 |
December 04 2000 | $28.93 | $31.00 | $28.47 | $30.74 | 1,656,605 |
December 01 2000 | $28.96 | $29.06 | $28.11 | $28.93 | 825,974 |
November 30 2000 | $28.17 | $29.26 | $27.91 | $28.99 | 1,313,458 |
November 29 2000 | $27.45 | $28.45 | $27.20 | $28.22 | 902,333 |
November 28 2000 | $27.91 | $28.22 | $27.09 | $27.40 | 975,432 |
November 27 2000 | $28.57 | $28.73 | $27.25 | $27.96 | 1,155,154 |
November 24 2000 | $27.82 | $28.47 | $27.82 | $28.38 | 270,514 |