| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $29.50 | $29.63 | $28.93 | $29.00 | 586,500 |
December 28 2000 | $29.37 | $29.53 | $28.83 | $29.10 | 689,800 |
December 27 2000 | $29.13 | $30.03 | $29.03 | $29.77 | 867,000 |
December 26 2000 | $27.63 | $29.45 | $27.56 | $29.19 | 902,100 |
December 22 2000 | $27.76 | $27.83 | $27.46 | $27.63 | 1,239,600 |
December 21 2000 | $27.36 | $27.69 | $27.16 | $27.63 | 1,133,500 |
December 20 2000 | $27.56 | $27.73 | $27.23 | $27.36 | 880,300 |
December 19 2000 | $28.16 | $28.23 | $27.53 | $27.63 | 1,554,900 |
December 18 2000 | $27.96 | $28.39 | $27.79 | $28.13 | 1,561,900 |
December 15 2000 | $28.16 | $28.16 | $27.40 | $27.40 | 1,318,300 |
December 14 2000 | $28.69 | $28.86 | $27.89 | $28.16 | 1,106,100 |
December 13 2000 | $29.22 | $29.39 | $28.42 | $28.92 | 1,359,900 |
December 12 2000 | $29.29 | $29.52 | $28.52 | $29.35 | 1,072,200 |
December 11 2000 | $29.75 | $29.75 | $29.29 | $29.32 | 939,500 |
December 08 2000 | $29.75 | $30.28 | $29.35 | $29.95 | 1,644,300 |
December 07 2000 | $27.89 | $28.82 | $27.63 | $28.76 | 1,600,000 |
December 06 2000 | $27.63 | $28.56 | $27.23 | $27.89 | 1,198,700 |
December 05 2000 | $27.00 | $27.53 | $26.86 | $27.36 | 1,701,700 |
December 04 2000 | $27.06 | $27.06 | $26.43 | $26.83 | 1,076,900 |
December 01 2000 | $26.96 | $27.20 | $26.70 | $26.93 | 869,400 |
November 30 2000 | $26.90 | $27.43 | $26.57 | $26.63 | 1,533,300 |
November 29 2000 | $26.30 | $26.93 | $26.30 | $26.83 | 927,500 |
November 28 2000 | $26.07 | $26.90 | $25.83 | $26.57 | 734,900 |
November 27 2000 | $26.60 | $26.63 | $25.70 | $25.93 | 526,800 |
November 24 2000 | $26.37 | $26.80 | $26.20 | $26.60 | 392,600 |