| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $54.67 | $54.81 | $46.58 | $48.03 | 9,681,100 |
December 28 2000 | $52.43 | $56.08 | $52.10 | $54.25 | 5,395,600 |
December 27 2000 | $50.42 | $54.81 | $49.01 | $52.94 | 6,643,600 |
December 26 2000 | $52.47 | $54.91 | $46.82 | $50.88 | 7,692,200 |
December 22 2000 | $45.37 | $52.19 | $45.04 | $51.54 | 10,893,300 |
December 21 2000 | $39.89 | $47.33 | $39.66 | $40.88 | 14,365,000 |
December 20 2000 | $41.06 | $44.15 | $38.35 | $40.22 | 14,617,000 |
December 19 2000 | $49.67 | $55.61 | $44.90 | $44.99 | 11,548,100 |
December 18 2000 | $49.95 | $52.57 | $48.08 | $49.15 | 11,172,500 |
December 15 2000 | $50.04 | $50.88 | $45.69 | $48.78 | 12,957,900 |
December 14 2000 | $55.33 | $55.75 | $50.14 | $51.73 | 10,967,100 |
December 13 2000 | $64.17 | $64.21 | $54.25 | $54.44 | 9,761,000 |
December 12 2000 | $61.92 | $63.50 | $59.77 | $61.87 | 7,579,300 |
December 11 2000 | $65.90 | $67.02 | $60.80 | $63.14 | 9,668,800 |
December 08 2000 | $62.62 | $66.27 | $62.11 | $65.24 | 10,458,500 |
December 07 2000 | $54.63 | $59.40 | $53.78 | $56.40 | 9,025,600 |
December 06 2000 | $58.37 | $64.63 | $55.75 | $57.15 | 16,527,600 |
December 05 2000 | $46.91 | $61.36 | $46.11 | $61.03 | 20,871,199 |
December 04 2000 | $40.17 | $45.13 | $38.96 | $43.31 | 9,922,100 |
December 01 2000 | $38.35 | $44.80 | $37.98 | $40.36 | 15,481,000 |
November 30 2000 | $34.89 | $38.91 | $33.49 | $36.95 | 15,551,800 |
November 29 2000 | $39.38 | $39.57 | $34.42 | $37.41 | 13,337,600 |
November 28 2000 | $40.78 | $42.65 | $37.41 | $39.08 | 12,128,000 |
November 27 2000 | $48.64 | $49.34 | $39.66 | $40.74 | 10,659,900 |
November 24 2000 | $45.74 | $47.14 | $44.34 | $47.05 | 3,491,000 |
