| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.68 | $25.03 | $22.93 | $23.23 | 31,702,200 |
December 28 2000 | $24.43 | $25.28 | $24.28 | $24.83 | 25,053,600 |
December 27 2000 | $24.28 | $24.83 | $23.48 | $24.53 | 26,437,500 |
December 26 2000 | $25.18 | $25.73 | $23.98 | $24.73 | 20,589,500 |
December 22 2000 | $24.28 | $25.57 | $23.98 | $25.48 | 35,568,200 |
December 21 2000 | $22.23 | $24.18 | $21.83 | $23.58 | 46,719,700 |
December 20 2000 | $22.43 | $23.83 | $21.98 | $22.78 | 54,440,500 |
December 19 2000 | $25.43 | $26.48 | $24.08 | $24.48 | 58,653,700 |
December 18 2000 | $23.98 | $25.93 | $23.93 | $25.58 | 61,640,100 |
December 15 2000 | $23.53 | $24.04 | $22.53 | $22.83 | 120,004,000 |
December 14 2000 | $23.38 | $23.93 | $21.78 | $21.98 | 45,894,400 |
December 13 2000 | $25.53 | $25.58 | $22.58 | $22.68 | 37,933,600 |
December 12 2000 | $25.48 | $25.98 | $24.30 | $24.58 | 26,481,200 |
December 11 2000 | $24.38 | $25.78 | $23.98 | $25.53 | 50,279,700 |
December 08 2000 | $24.03 | $24.48 | $23.38 | $24.03 | 40,052,600 |
December 07 2000 | $23.68 | $23.93 | $22.48 | $22.63 | 41,088,300 |
December 06 2000 | $24.93 | $25.28 | $23.43 | $24.13 | 42,125,600 |
December 05 2000 | $23.53 | $25.18 | $23.08 | $25.18 | 59,754,700 |
December 04 2000 | $20.98 | $23.08 | $20.93 | $22.53 | 40,710,400 |
December 01 2000 | $21.08 | $22.28 | $20.38 | $21.13 | 48,663,500 |
November 30 2000 | $17.38 | $22.08 | $17.18 | $21.18 | 84,386,200 |
November 29 2000 | $18.53 | $18.88 | $17.43 | $18.28 | 75,409,600 |
November 28 2000 | $18.78 | $19.03 | $17.78 | $18.11 | 43,075,300 |
November 27 2000 | $20.33 | $20.63 | $18.28 | $18.48 | 45,665,200 |
November 24 2000 | $18.63 | $19.38 | $18.48 | $19.28 | 22,443,900 |
