| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $27.71 | $28.41 | $25.18 | $25.45 | 23,903,000 |
December 28 2000 | $27.77 | $28.06 | $26.82 | $27.67 | 20,137,800 |
December 27 2000 | $26.11 | $27.91 | $26.01 | $27.83 | 26,659,600 |
December 26 2000 | $26.09 | $26.67 | $24.97 | $25.95 | 16,414,200 |
December 22 2000 | $24.35 | $26.32 | $24.31 | $26.32 | 32,828,398 |
December 21 2000 | $23.88 | $25.55 | $22.99 | $23.48 | 35,710,602 |
December 20 2000 | $25.35 | $26.01 | $22.99 | $23.88 | 44,583,800 |
December 19 2000 | $26.71 | $28.74 | $25.74 | $25.84 | 37,257,200 |
December 18 2000 | $25.16 | $26.86 | $25.16 | $26.46 | 31,730,200 |
December 15 2000 | $26.44 | $26.78 | $24.46 | $24.64 | 55,562,398 |
December 14 2000 | $28.20 | $29.26 | $27.17 | $27.27 | 21,759,000 |
December 13 2000 | $28.56 | $29.61 | $28.20 | $28.27 | 31,664,600 |
December 12 2000 | $30.38 | $30.73 | $27.77 | $27.81 | 42,849,000 |
December 11 2000 | $30.35 | $31.76 | $29.57 | $30.81 | 36,452,200 |
December 08 2000 | $32.61 | $32.90 | $30.50 | $31.97 | 42,905,800 |
December 07 2000 | $29.86 | $32.51 | $29.73 | $32.34 | 47,405,398 |
December 06 2000 | $30.42 | $33.38 | $30.19 | $30.77 | 68,896,204 |
December 05 2000 | $28.64 | $31.00 | $28.41 | $30.85 | 58,872,000 |
December 04 2000 | $26.98 | $27.91 | $26.63 | $27.87 | 43,221,200 |
December 01 2000 | $25.51 | $27.36 | $25.24 | $25.70 | 28,857,400 |
November 30 2000 | $24.38 | $25.64 | $23.30 | $24.85 | 30,655,600 |
November 29 2000 | $25.43 | $26.61 | $24.31 | $25.58 | 29,620,400 |
November 28 2000 | $27.09 | $27.46 | $25.49 | $25.85 | 33,769,000 |
November 27 2000 | $26.94 | $28.29 | $26.88 | $27.69 | 40,954,200 |
November 24 2000 | $25.22 | $26.55 | $25.16 | $26.17 | 12,491,600 |
