| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $27.29 | $27.98 | $24.80 | $25.06 | 23,929,400 |
December 28 2000 | $27.35 | $27.64 | $26.42 | $27.26 | 20,138,800 |
December 27 2000 | $25.71 | $27.48 | $25.62 | $27.41 | 26,665,200 |
December 26 2000 | $25.69 | $26.26 | $24.59 | $25.56 | 16,418,600 |
December 22 2000 | $23.98 | $25.92 | $23.94 | $25.92 | 32,830,200 |
December 21 2000 | $23.52 | $25.16 | $22.64 | $23.12 | 35,720,200 |
December 20 2000 | $24.97 | $25.62 | $22.64 | $23.52 | 44,586,200 |
December 19 2000 | $26.30 | $28.30 | $25.35 | $25.45 | 37,262,600 |
December 18 2000 | $24.78 | $26.46 | $24.78 | $26.05 | 31,734,000 |
December 15 2000 | $26.04 | $26.38 | $24.09 | $24.26 | 57,547,800 |
December 14 2000 | $27.77 | $28.82 | $26.76 | $26.86 | 21,760,400 |
December 13 2000 | $28.13 | $29.16 | $27.77 | $27.85 | 31,667,600 |
December 12 2000 | $29.92 | $30.27 | $27.35 | $27.39 | 42,861,200 |
December 11 2000 | $29.89 | $31.28 | $29.12 | $30.34 | 36,458,200 |
December 08 2000 | $32.12 | $32.40 | $30.04 | $31.49 | 42,941,400 |
December 07 2000 | $29.41 | $32.02 | $29.28 | $31.85 | 47,557,800 |
December 06 2000 | $29.96 | $32.88 | $29.73 | $30.31 | 68,904,400 |
December 05 2000 | $28.21 | $30.53 | $27.98 | $30.38 | 58,903,800 |
December 04 2000 | $26.57 | $27.48 | $26.23 | $27.45 | 43,292,600 |
December 01 2000 | $25.12 | $26.95 | $24.85 | $25.31 | 28,858,600 |
November 30 2000 | $24.02 | $25.25 | $22.95 | $24.47 | 30,656,800 |
November 29 2000 | $25.04 | $26.21 | $23.94 | $25.20 | 29,682,400 |
November 28 2000 | $26.68 | $27.05 | $25.10 | $25.45 | 33,772,400 |
November 27 2000 | $26.53 | $27.87 | $26.47 | $27.27 | 40,959,000 |
November 24 2000 | $24.84 | $26.15 | $24.78 | $25.77 | 12,493,800 |