| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.74 | $25.09 | $22.99 | $23.29 | 31,702,200 |
December 28 2000 | $24.49 | $25.34 | $24.34 | $24.89 | 25,053,600 |
December 27 2000 | $24.34 | $24.89 | $23.54 | $24.59 | 26,437,500 |
December 26 2000 | $25.24 | $25.80 | $24.04 | $24.79 | 20,589,500 |
December 22 2000 | $24.34 | $25.63 | $24.04 | $25.55 | 35,568,200 |
December 21 2000 | $22.29 | $24.24 | $21.89 | $23.64 | 46,719,700 |
December 20 2000 | $22.49 | $23.89 | $22.04 | $22.84 | 54,440,500 |
December 19 2000 | $25.50 | $26.55 | $24.14 | $24.54 | 58,653,700 |
December 18 2000 | $24.04 | $26.00 | $23.99 | $25.65 | 61,640,100 |
December 15 2000 | $23.59 | $24.10 | $22.59 | $22.89 | 120,004,000 |
December 14 2000 | $23.44 | $23.99 | $21.84 | $22.04 | 45,894,400 |
December 13 2000 | $25.60 | $25.65 | $22.64 | $22.74 | 37,933,600 |
December 12 2000 | $25.55 | $26.05 | $24.37 | $24.64 | 26,481,200 |
December 11 2000 | $24.44 | $25.85 | $24.04 | $25.60 | 50,279,700 |
December 08 2000 | $24.09 | $24.54 | $23.44 | $24.09 | 40,052,600 |
December 07 2000 | $23.74 | $23.99 | $22.54 | $22.69 | 41,088,300 |
December 06 2000 | $24.99 | $25.34 | $23.49 | $24.19 | 42,125,600 |
December 05 2000 | $23.59 | $25.24 | $23.14 | $25.24 | 59,754,700 |
December 04 2000 | $21.04 | $23.14 | $20.99 | $22.59 | 40,710,400 |
December 01 2000 | $21.14 | $22.34 | $20.44 | $21.19 | 48,663,500 |
November 30 2000 | $17.43 | $22.14 | $17.23 | $21.24 | 84,386,200 |
November 29 2000 | $18.58 | $18.93 | $17.48 | $18.33 | 75,409,600 |
November 28 2000 | $18.83 | $19.08 | $17.83 | $18.16 | 43,075,300 |
November 27 2000 | $20.39 | $20.69 | $18.33 | $18.53 | 45,665,200 |
November 24 2000 | $18.68 | $19.43 | $18.53 | $19.33 | 22,443,900 |
