| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.51 | $24.85 | $22.77 | $23.07 | 31,702,200 |
December 28 2000 | $24.26 | $25.10 | $24.11 | $24.66 | 25,053,600 |
December 27 2000 | $24.11 | $24.66 | $23.32 | $24.36 | 26,437,500 |
December 26 2000 | $25.00 | $25.55 | $23.81 | $24.56 | 20,589,500 |
December 22 2000 | $24.11 | $25.39 | $23.81 | $25.30 | 35,568,200 |
December 21 2000 | $22.08 | $24.01 | $21.68 | $23.42 | 46,719,700 |
December 20 2000 | $22.27 | $23.66 | $21.83 | $22.62 | 54,440,500 |
December 19 2000 | $25.25 | $26.29 | $23.91 | $24.31 | 58,653,700 |
December 18 2000 | $23.81 | $25.75 | $23.76 | $25.40 | 61,640,100 |
December 15 2000 | $23.37 | $23.87 | $22.37 | $22.67 | 120,004,000 |
December 14 2000 | $23.22 | $23.76 | $21.63 | $21.83 | 45,894,400 |
December 13 2000 | $25.35 | $25.40 | $22.42 | $22.52 | 37,933,600 |
December 12 2000 | $25.30 | $25.80 | $24.14 | $24.41 | 26,481,200 |
December 11 2000 | $24.21 | $25.60 | $23.81 | $25.35 | 50,279,700 |
December 08 2000 | $23.86 | $24.31 | $23.22 | $23.86 | 40,052,600 |
December 07 2000 | $23.52 | $23.76 | $22.32 | $22.47 | 41,088,300 |
December 06 2000 | $24.76 | $25.10 | $23.27 | $23.96 | 42,125,600 |
December 05 2000 | $23.37 | $25.00 | $22.92 | $25.00 | 59,754,700 |
December 04 2000 | $20.84 | $22.92 | $20.79 | $22.37 | 40,710,400 |
December 01 2000 | $20.94 | $22.13 | $20.24 | $20.98 | 48,663,500 |
November 30 2000 | $17.26 | $21.93 | $17.07 | $21.03 | 84,386,200 |
November 29 2000 | $18.41 | $18.75 | $17.31 | $18.16 | 75,409,600 |
November 28 2000 | $18.65 | $18.90 | $17.66 | $17.98 | 43,075,300 |
November 27 2000 | $20.19 | $20.49 | $18.16 | $18.36 | 45,665,200 |
November 24 2000 | $18.50 | $19.25 | $18.36 | $19.15 | 22,443,900 |