| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2000 | $131.25 | $132.50 | $104.38 | $118.13 | 40,610 |
November 29 2000 | $144.69 | $145.00 | $130.00 | $131.88 | 21,310 |
November 28 2000 | $155.63 | $156.25 | $138.75 | $143.75 | 26,770 |
November 27 2000 | $171.25 | $180.00 | $150.00 | $151.88 | 30,890 |
November 24 2000 | $155.63 | $169.38 | $151.25 | $165.00 | 24,880 |
November 22 2000 | $166.88 | $167.50 | $145.63 | $148.13 | 20,360 |
November 21 2000 | $167.81 | $170.00 | $163.13 | $163.75 | 26,250 |
November 20 2000 | $177.50 | $180.00 | $163.13 | $163.13 | 29,740 |
November 17 2000 | $190.00 | $195.63 | $180.00 | $180.63 | 14,930 |
November 16 2000 | $203.44 | $211.88 | $186.25 | $192.50 | 26,500 |
November 15 2000 | $212.81 | $219.22 | $210.00 | $213.13 | 25,380 |
November 14 2000 | $214.38 | $220.00 | $205.00 | $211.88 | 25,180 |
November 13 2000 | $201.25 | $210.00 | $190.63 | $205.63 | 29,440 |
November 10 2000 | $220.00 | $226.25 | $207.50 | $210.00 | 19,930 |
November 09 2000 | $229.38 | $229.38 | $190.00 | $221.25 | 48,060 |
November 08 2000 | $216.25 | $252.50 | $216.25 | $234.38 | 100,960 |
November 07 2000 | $219.69 | $221.25 | $212.50 | $215.63 | 39,100 |
November 06 2000 | $234.38 | $240.00 | $217.50 | $218.13 | 48,590 |
November 03 2000 | $245.00 | $246.25 | $231.25 | $236.25 | 47,510 |
November 02 2000 | $230.31 | $252.50 | $227.50 | $240.00 | 43,740 |
November 01 2000 | $240.63 | $255.00 | $225.00 | $228.13 | 68,790 |