| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $47.06 | $47.06 | $45.14 | $45.86 | 538,700 |
December 28 2000 | $47.38 | $47.86 | $46.66 | $47.14 | 399,400 |
December 27 2000 | $46.74 | $47.38 | $45.30 | $47.34 | 325,700 |
December 26 2000 | $46.14 | $47.18 | $46.10 | $46.74 | 712,100 |
December 22 2000 | $42.94 | $46.26 | $42.86 | $46.10 | 935,600 |
December 21 2000 | $41.54 | $43.10 | $40.58 | $42.78 | 394,500 |
December 20 2000 | $41.86 | $42.14 | $39.46 | $41.62 | 581,300 |
December 19 2000 | $43.34 | $43.90 | $41.62 | $42.02 | 298,600 |
December 18 2000 | $42.06 | $43.86 | $42.02 | $43.22 | 613,600 |
December 15 2000 | $41.74 | $42.14 | $41.34 | $41.78 | 274,800 |
December 14 2000 | $41.86 | $42.14 | $40.22 | $41.90 | 470,300 |
December 13 2000 | $41.30 | $42.14 | $41.02 | $41.70 | 824,700 |
December 12 2000 | $41.94 | $42.18 | $41.02 | $41.22 | 361,600 |
December 11 2000 | $42.54 | $42.54 | $41.54 | $41.94 | 491,900 |
December 08 2000 | $41.66 | $43.18 | $41.30 | $42.70 | 685,500 |
December 07 2000 | $40.06 | $41.94 | $40.06 | $41.66 | 392,400 |
December 06 2000 | $40.02 | $40.90 | $39.70 | $40.70 | 317,600 |
December 05 2000 | $39.26 | $40.34 | $39.26 | $39.98 | 407,100 |
December 04 2000 | $39.42 | $39.82 | $38.42 | $39.10 | 229,100 |
December 01 2000 | $38.54 | $39.34 | $38.34 | $39.26 | 413,900 |
November 30 2000 | $38.86 | $39.66 | $37.90 | $38.54 | 419,700 |
November 29 2000 | $37.78 | $38.74 | $37.58 | $38.42 | 294,000 |
November 28 2000 | $37.42 | $38.38 | $37.34 | $37.74 | 457,400 |
November 27 2000 | $37.74 | $37.90 | $37.34 | $37.34 | 244,800 |
November 24 2000 | $37.06 | $37.58 | $37.06 | $37.58 | 67,500 |
