| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $127.55 | $128.37 | $125.25 | $126.07 | 2,291,798 |
December 28 2000 | $128.70 | $129.36 | $125.25 | $127.39 | 2,621,213 |
December 27 2000 | $129.36 | $130.84 | $126.73 | $126.73 | 2,552,292 |
December 26 2000 | $127.47 | $129.60 | $125.99 | $129.27 | 1,901,705 |
December 22 2000 | $126.16 | $129.43 | $125.50 | $128.12 | 2,441,326 |
December 21 2000 | $124.68 | $127.14 | $123.70 | $125.50 | 4,105,573 |
December 20 2000 | $127.30 | $129.60 | $124.35 | $124.35 | 4,228,412 |
December 19 2000 | $133.69 | $134.84 | $131.40 | $131.40 | 3,208,764 |
December 18 2000 | $132.55 | $134.84 | $132.38 | $133.69 | 2,909,021 |
December 15 2000 | $132.05 | $134.35 | $129.11 | $130.58 | 7,490,886 |
December 14 2000 | $138.28 | $138.44 | $134.84 | $134.84 | 3,286,470 |
December 13 2000 | $138.44 | $140.57 | $138.28 | $138.94 | 3,664,816 |
December 12 2000 | $141.23 | $144.34 | $137.13 | $138.44 | 5,283,303 |
December 11 2000 | $144.67 | $147.29 | $142.54 | $145.00 | 3,431,448 |
December 08 2000 | $142.87 | $145.65 | $142.38 | $144.67 | 3,517,730 |
December 07 2000 | $139.26 | $141.88 | $139.26 | $140.25 | 2,161,572 |
December 06 2000 | $140.41 | $141.88 | $138.61 | $141.39 | 3,313,283 |
December 05 2000 | $135.66 | $142.87 | $135.33 | $141.88 | 4,171,364 |
December 04 2000 | $133.69 | $135.99 | $133.20 | $135.33 | 2,502,589 |
December 01 2000 | $133.36 | $134.84 | $131.89 | $133.69 | 3,798,255 |
November 30 2000 | $129.11 | $131.24 | $125.66 | $129.92 | 4,204,353 |
November 29 2000 | $129.10 | $133.53 | $128.45 | $130.25 | 2,658,355 |
November 28 2000 | $128.78 | $132.30 | $127.79 | $130.58 | 3,090,765 |
November 27 2000 | $131.40 | $133.20 | $128.78 | $128.78 | 3,356,538 |
November 24 2000 | $129.76 | $130.58 | $128.61 | $129.43 | 1,315,197 |
