| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $26.02 | $26.39 | $25.86 | $26.39 | 2,625,100 |
December 28 2000 | $26.02 | $26.02 | $25.49 | $25.96 | 3,939,700 |
December 27 2000 | $26.06 | $26.35 | $25.92 | $26.02 | 3,164,400 |
December 26 2000 | $25.99 | $26.22 | $25.69 | $26.02 | 2,097,600 |
December 22 2000 | $26.06 | $26.09 | $25.32 | $25.89 | 3,374,800 |
December 21 2000 | $26.09 | $26.49 | $25.82 | $25.96 | 3,612,100 |
December 20 2000 | $25.89 | $26.42 | $25.46 | $26.02 | 3,797,700 |
December 19 2000 | $26.22 | $26.49 | $26.09 | $26.19 | 4,962,600 |
December 18 2000 | $26.29 | $26.32 | $25.42 | $26.26 | 5,112,200 |
December 15 2000 | $25.82 | $26.45 | $25.82 | $25.99 | 9,372,300 |
December 14 2000 | $25.59 | $26.59 | $25.49 | $26.49 | 6,014,700 |
December 13 2000 | $25.19 | $25.92 | $25.19 | $25.79 | 3,962,700 |
December 12 2000 | $24.96 | $25.36 | $24.86 | $25.22 | 2,542,100 |
December 11 2000 | $25.26 | $25.26 | $24.89 | $25.06 | 4,171,700 |
December 08 2000 | $25.02 | $25.49 | $24.86 | $25.26 | 5,436,900 |
December 07 2000 | $23.63 | $25.42 | $23.63 | $24.99 | 6,895,800 |
December 06 2000 | $23.49 | $24.19 | $23.39 | $24.13 | 7,443,800 |
December 05 2000 | $23.19 | $23.55 | $22.95 | $23.45 | 6,618,500 |
December 04 2000 | $22.32 | $23.88 | $22.22 | $23.25 | 12,372,400 |
December 01 2000 | $24.35 | $24.35 | $22.03 | $22.49 | 12,101,200 |
November 30 2000 | $23.95 | $24.58 | $23.52 | $24.08 | 4,043,800 |
November 29 2000 | $23.95 | $24.31 | $23.85 | $24.08 | 2,749,100 |
November 28 2000 | $23.88 | $24.21 | $23.48 | $23.95 | 3,270,800 |
November 27 2000 | $23.29 | $24.05 | $22.99 | $23.55 | 2,943,200 |
November 24 2000 | $23.62 | $23.82 | $23.58 | $23.62 | 1,673,500 |
