| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $39.79 | $40.33 | $35.16 | $35.70 | 873,800 |
December 28 2000 | $38.93 | $41.36 | $38.88 | $40.12 | 893,400 |
December 27 2000 | $36.99 | $40.06 | $35.10 | $40.02 | 699,200 |
December 26 2000 | $35.13 | $37.75 | $34.40 | $37.39 | 547,400 |
December 22 2000 | $34.08 | $35.37 | $33.67 | $34.62 | 801,000 |
December 21 2000 | $34.16 | $34.75 | $31.60 | $32.95 | 1,557,200 |
December 20 2000 | $35.70 | $36.24 | $32.35 | $35.59 | 1,263,200 |
December 19 2000 | $38.72 | $41.25 | $37.66 | $37.85 | 907,000 |
December 18 2000 | $38.53 | $40.60 | $36.67 | $38.82 | 917,200 |
December 15 2000 | $37.26 | $40.52 | $34.00 | $38.82 | 1,159,000 |
December 14 2000 | $39.96 | $39.96 | $37.64 | $38.07 | 1,297,000 |
December 13 2000 | $43.22 | $44.54 | $39.20 | $40.01 | 1,227,200 |
December 12 2000 | $44.86 | $44.92 | $39.69 | $40.68 | 903,800 |
December 11 2000 | $48.15 | $49.49 | $44.86 | $45.24 | 1,805,400 |
December 08 2000 | $43.14 | $48.02 | $42.87 | $46.91 | 1,778,800 |
December 07 2000 | $37.88 | $41.30 | $37.66 | $40.47 | 1,767,800 |
December 06 2000 | $37.75 | $40.98 | $36.02 | $37.31 | 1,548,600 |
December 05 2000 | $35.37 | $37.53 | $35.05 | $36.72 | 1,626,800 |
December 04 2000 | $34.75 | $35.91 | $31.09 | $32.89 | 839,400 |
December 01 2000 | $30.90 | $36.59 | $30.87 | $34.56 | 1,763,200 |
November 30 2000 | $30.90 | $33.49 | $30.14 | $30.25 | 1,741,400 |
November 29 2000 | $34.67 | $35.00 | $30.22 | $32.27 | 1,094,600 |
November 28 2000 | $37.39 | $38.37 | $33.65 | $34.13 | 1,698,400 |
November 27 2000 | $34.51 | $37.53 | $33.65 | $37.15 | 1,753,200 |
November 24 2000 | $31.79 | $32.11 | $30.20 | $32.11 | 891,400 |
