| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $266.12 | $280.83 | $244.54 | $267.10 | 28,956,890 |
November 2000 | $271.27 | $291.95 | $243.23 | $260.56 | 24,978,370 |
October 2000 | $282.03 | $298.00 | $232.14 | $274.53 | 30,436,220 |
September 2000 | $305.83 | $308.11 | $266.70 | $282.03 | 24,297,470 |
August 2000 | $276.82 | $308.43 | $273.40 | $304.60 | 20,118,221 |
July 2000 | $236.82 | $280.96 | $236.33 | $275.11 | 18,780,491 |
June 2000 | $245.84 | $263.89 | $234.13 | $235.11 | 23,476,253 |
May 2000 | $234.87 | $247.30 | $219.99 | $242.67 | 24,153,028 |
April 2000 | $233.54 | $254.70 | $217.97 | $230.23 | 28,481,787 |
March 2000 | $207.26 | $242.78 | $185.86 | $233.05 | 37,010,776 |
February 2000 | $223.43 | $227.55 | $183.42 | $201.42 | 33,274,626 |
January 2000 | $215.91 | $233.37 | $192.13 | $221.24 | 30,011,293 |
December 1999 | $205.96 | $223.43 | $205.72 | $216.15 | 25,196,026 |
November 1999 | $208.63 | $226.10 | $200.14 | $209.11 | 33,994,053 |
October 1999 | $166.45 | $217.36 | $162.82 | $210.57 | 36,803,495 |
September 1999 | $172.01 | $180.00 | $162.09 | $170.32 | 28,227,066 |
August 1999 | $173.95 | $195.24 | $159.43 | $172.01 | 26,170,588 |
July 1999 | $183.57 | $196.59 | $172.25 | $172.50 | 22,665,028 |
June 1999 | $169.33 | $189.11 | $154.86 | $183.33 | 24,061,066 |
May 1999 | $191.69 | $194.26 | $160.01 | $170.46 | 33,501,060 |
April 1999 | $165.49 | $199.73 | $164.69 | $192.65 | 40,197,820 |
March 1999 | $152.50 | $170.46 | $147.37 | $163.89 | 38,838,100 |
February 1999 | $144.32 | $154.43 | $128.61 | $150.74 | 37,898,080 |
January 1999 | $128.18 | $151.99 | $125.30 | $143.84 | 44,912,880 |
December 1998 | $124.66 | $133.45 | $116.35 | $127.06 | 35,941,840 |