| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.29 | $25.65 | $25.13 | $25.65 | 2,625,100 |
December 28 2000 | $25.29 | $25.29 | $24.78 | $25.23 | 3,939,700 |
December 27 2000 | $25.33 | $25.62 | $25.20 | $25.29 | 3,164,400 |
December 26 2000 | $25.26 | $25.49 | $24.97 | $25.29 | 2,097,600 |
December 22 2000 | $25.33 | $25.36 | $24.62 | $25.17 | 3,374,800 |
December 21 2000 | $25.36 | $25.75 | $25.10 | $25.23 | 3,612,100 |
December 20 2000 | $25.17 | $25.68 | $24.74 | $25.29 | 3,797,700 |
December 19 2000 | $25.49 | $25.75 | $25.36 | $25.46 | 4,962,600 |
December 18 2000 | $25.55 | $25.59 | $24.71 | $25.52 | 5,112,200 |
December 15 2000 | $25.10 | $25.71 | $25.10 | $25.26 | 9,470,800 |
December 14 2000 | $24.87 | $25.84 | $24.78 | $25.75 | 6,014,700 |
December 13 2000 | $24.49 | $25.20 | $24.49 | $25.07 | 3,962,700 |
December 12 2000 | $24.26 | $24.65 | $24.16 | $24.52 | 2,542,100 |
December 11 2000 | $24.55 | $24.55 | $24.19 | $24.36 | 4,171,700 |
December 08 2000 | $24.32 | $24.78 | $24.16 | $24.55 | 5,436,900 |
December 07 2000 | $22.97 | $24.71 | $22.97 | $24.29 | 6,975,800 |
December 06 2000 | $22.84 | $23.52 | $22.74 | $23.45 | 7,443,800 |
December 05 2000 | $22.54 | $22.89 | $22.31 | $22.80 | 6,618,500 |
December 04 2000 | $21.70 | $23.22 | $21.60 | $22.60 | 12,372,900 |
December 01 2000 | $23.67 | $23.67 | $21.41 | $21.86 | 12,101,200 |
November 30 2000 | $23.28 | $23.89 | $22.86 | $23.41 | 4,043,800 |
November 29 2000 | $23.28 | $23.63 | $23.18 | $23.41 | 2,749,100 |
November 28 2000 | $23.22 | $23.54 | $22.83 | $23.28 | 3,270,800 |
November 27 2000 | $22.63 | $23.38 | $22.34 | $22.89 | 2,943,200 |
November 24 2000 | $22.96 | $23.15 | $22.93 | $22.96 | 1,673,500 |
