| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $52.08 | $52.88 | $51.13 | $51.45 | 3,487,222 |
December 28 2000 | $52.72 | $55.10 | $52.24 | $52.88 | 3,586,281 |
December 27 2000 | $49.86 | $54.31 | $49.86 | $53.83 | 4,243,323 |
December 26 2000 | $48.27 | $51.13 | $47.80 | $50.81 | 3,296,539 |
December 22 2000 | $44.94 | $48.11 | $44.94 | $47.64 | 3,602,450 |
December 21 2000 | $45.89 | $47.64 | $43.83 | $44.46 | 4,244,566 |
December 20 2000 | $47.80 | $49.07 | $46.84 | $46.84 | 4,685,606 |
December 19 2000 | $48.91 | $53.20 | $48.27 | $49.38 | 4,082,849 |
December 18 2000 | $50.18 | $51.77 | $48.75 | $48.91 | 3,019,178 |
December 15 2000 | $50.81 | $51.29 | $48.75 | $49.38 | 3,820,027 |
December 14 2000 | $51.13 | $53.04 | $50.81 | $51.29 | 2,507,133 |
December 13 2000 | $53.99 | $54.94 | $50.66 | $51.13 | 3,718,287 |
December 12 2000 | $53.41 | $54.20 | $51.19 | $52.78 | 4,030,334 |
December 11 2000 | $49.45 | $55.79 | $48.18 | $54.84 | 6,015,388 |
December 08 2000 | $48.66 | $51.19 | $46.91 | $48.81 | 6,174,618 |
December 07 2000 | $40.57 | $45.01 | $40.10 | $45.01 | 12,686,961 |
December 06 2000 | $48.18 | $48.81 | $44.69 | $45.17 | 5,962,625 |
December 05 2000 | $48.81 | $51.35 | $47.23 | $48.18 | 6,587,052 |
December 04 2000 | $47.55 | $48.66 | $45.96 | $46.60 | 4,385,167 |
December 01 2000 | $50.72 | $52.78 | $46.28 | $47.07 | 7,500,033 |
November 30 2000 | $51.19 | $52.14 | $49.45 | $50.87 | 5,498,782 |
November 29 2000 | $53.89 | $53.89 | $51.83 | $52.62 | 3,704,467 |
November 28 2000 | $54.68 | $54.84 | $52.46 | $52.62 | 3,367,461 |
November 27 2000 | $57.69 | $58.01 | $54.84 | $55.00 | 2,864,730 |
November 24 2000 | $55.79 | $56.42 | $54.20 | $55.95 | 1,772,121 |
