| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $107.46 | $110.52 | $95.30 | $96.42 | 18,336,200 |
December 28 2000 | $97.71 | $106.98 | $97.71 | $106.03 | 14,696,700 |
December 27 2000 | $88.72 | $98.48 | $87.77 | $97.95 | 14,930,200 |
December 26 2000 | $94.84 | $96.95 | $85.66 | $89.54 | 13,695,600 |
December 22 2000 | $77.92 | $94.36 | $76.77 | $94.17 | 22,614,700 |
December 21 2000 | $74.01 | $80.31 | $68.55 | $71.85 | 20,802,100 |
December 20 2000 | $77.74 | $83.90 | $73.43 | $75.10 | 24,317,400 |
December 19 2000 | $98.24 | $104.79 | $86.72 | $87.00 | 15,080,800 |
December 18 2000 | $101.73 | $106.12 | $94.89 | $98.57 | 13,120,700 |
December 15 2000 | $101.96 | $103.64 | $97.04 | $98.57 | 18,118,700 |
December 14 2000 | $117.41 | $118.36 | $103.83 | $104.21 | 15,141,200 |
December 13 2000 | $127.01 | $128.21 | $117.02 | $118.55 | 11,290,800 |
December 12 2000 | $123.52 | $126.77 | $117.02 | $123.19 | 7,729,000 |
December 11 2000 | $126.97 | $128.88 | $120.48 | $125.44 | 13,395,000 |
December 08 2000 | $121.09 | $127.73 | $118.31 | $121.80 | 16,476,700 |
December 07 2000 | $104.98 | $114.29 | $104.87 | $113.87 | 13,106,400 |
December 06 2000 | $111.29 | $119.94 | $107.08 | $107.31 | 27,286,200 |
December 05 2000 | $104.79 | $119.70 | $102.87 | $119.32 | 20,698,300 |
December 04 2000 | $98.43 | $103.64 | $93.54 | $99.04 | 15,713,400 |
December 01 2000 | $98.43 | $107.46 | $97.23 | $100.87 | 18,815,400 |
November 30 2000 | $86.05 | $100.96 | $84.13 | $95.32 | 22,645,600 |
November 29 2000 | $82.99 | $89.49 | $78.78 | $88.53 | 24,023,200 |
November 28 2000 | $95.85 | $99.61 | $79.83 | $81.12 | 19,810,600 |
November 27 2000 | $106.29 | $106.70 | $92.36 | $94.65 | 13,790,800 |
November 24 2000 | $97.28 | $101.73 | $95.55 | $101.25 | 6,483,800 |
