| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $37.29 | $40.77 | $34.68 | $35.07 | 615,500 |
December 28 2000 | $36.92 | $37.29 | $36.49 | $37.04 | 222,600 |
December 27 2000 | $37.91 | $38.78 | $36.98 | $37.29 | 317,600 |
December 26 2000 | $38.41 | $39.90 | $37.67 | $38.04 | 183,900 |
December 22 2000 | $39.13 | $39.78 | $37.73 | $38.72 | 175,800 |
December 21 2000 | $35.93 | $39.34 | $35.80 | $38.85 | 251,600 |
December 20 2000 | $39.28 | $39.34 | $35.80 | $36.11 | 430,900 |
December 19 2000 | $39.36 | $41.46 | $38.72 | $39.66 | 648,500 |
December 18 2000 | $34.61 | $39.78 | $34.56 | $39.78 | 374,400 |
December 15 2000 | $34.68 | $34.73 | $34.31 | $34.62 | 200,000 |
December 14 2000 | $35.43 | $35.55 | $34.31 | $34.87 | 221,000 |
December 13 2000 | $34.50 | $35.68 | $33.81 | $35.43 | 297,200 |
December 12 2000 | $35.30 | $35.93 | $34.06 | $34.81 | 264,300 |
December 11 2000 | $32.82 | $35.93 | $32.45 | $35.86 | 515,500 |
December 08 2000 | $28.96 | $32.69 | $28.96 | $32.69 | 410,100 |
December 07 2000 | $28.84 | $29.34 | $28.72 | $29.34 | 189,300 |
December 06 2000 | $28.72 | $29.34 | $28.59 | $29.34 | 206,500 |
December 05 2000 | $27.44 | $28.84 | $27.35 | $28.84 | 404,300 |
December 04 2000 | $27.85 | $27.97 | $26.79 | $27.41 | 248,400 |
December 01 2000 | $24.61 | $27.85 | $24.12 | $27.66 | 580,000 |
November 30 2000 | $22.78 | $24.92 | $22.75 | $24.24 | 236,200 |
November 29 2000 | $27.16 | $28.09 | $24.30 | $24.55 | 743,300 |
November 28 2000 | $28.22 | $30.33 | $25.98 | $27.04 | 961,600 |
November 27 2000 | $23.51 | $26.17 | $22.87 | $25.98 | 268,800 |
November 24 2000 | $20.14 | $22.94 | $19.89 | $22.94 | 49,700 |
