| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $27.54 | $28.23 | $25.02 | $25.29 | 23,929,400 |
December 28 2000 | $27.59 | $27.88 | $26.65 | $27.50 | 20,138,800 |
December 27 2000 | $25.94 | $27.73 | $25.84 | $27.65 | 26,665,200 |
December 26 2000 | $25.92 | $26.50 | $24.81 | $25.79 | 16,418,600 |
December 22 2000 | $24.19 | $26.15 | $24.15 | $26.15 | 32,830,200 |
December 21 2000 | $23.73 | $25.38 | $22.84 | $23.33 | 35,720,200 |
December 20 2000 | $25.19 | $25.84 | $22.84 | $23.73 | 44,586,200 |
December 19 2000 | $26.54 | $28.56 | $25.58 | $25.67 | 37,262,600 |
December 18 2000 | $25.00 | $26.69 | $25.00 | $26.29 | 31,734,000 |
December 15 2000 | $26.27 | $26.61 | $24.31 | $24.48 | 57,547,800 |
December 14 2000 | $28.02 | $29.07 | $27.00 | $27.09 | 21,760,400 |
December 13 2000 | $28.38 | $29.42 | $28.02 | $28.09 | 31,667,600 |
December 12 2000 | $30.19 | $30.54 | $27.59 | $27.63 | 42,861,200 |
December 11 2000 | $30.15 | $31.56 | $29.38 | $30.61 | 36,458,200 |
December 08 2000 | $32.40 | $32.69 | $30.31 | $31.77 | 42,941,400 |
December 07 2000 | $29.67 | $32.31 | $29.54 | $32.13 | 47,557,800 |
December 06 2000 | $30.23 | $33.17 | $30.00 | $30.57 | 68,904,400 |
December 05 2000 | $28.46 | $30.81 | $28.23 | $30.65 | 58,903,800 |
December 04 2000 | $26.81 | $27.73 | $26.46 | $27.69 | 43,292,600 |
December 01 2000 | $25.34 | $27.19 | $25.08 | $25.54 | 28,858,600 |
November 30 2000 | $24.23 | $25.48 | $23.15 | $24.69 | 30,656,800 |
November 29 2000 | $25.27 | $26.44 | $24.15 | $25.42 | 29,682,400 |
November 28 2000 | $26.92 | $27.29 | $25.33 | $25.68 | 33,772,400 |
November 27 2000 | $26.77 | $28.11 | $26.71 | $27.52 | 40,959,000 |
November 24 2000 | $25.06 | $26.38 | $25.00 | $26.00 | 12,493,800 |