| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $115.00 | $118.00 | $106.00 | $109.75 | 936,550 |
December 28 2000 | $116.50 | $126.25 | $112.00 | $116.00 | 927,600 |
December 27 2000 | $97.75 | $118.75 | $97.75 | $116.00 | 1,119,825 |
December 26 2000 | $106.00 | $112.00 | $97.00 | $103.00 | 857,600 |
December 22 2000 | $99.75 | $108.50 | $97.50 | $106.50 | 1,043,500 |
December 21 2000 | $92.00 | $101.50 | $86.00 | $95.25 | 1,715,075 |
December 20 2000 | $95.75 | $106.00 | $92.50 | $96.00 | 1,394,525 |
December 19 2000 | $111.75 | $126.00 | $102.00 | $103.25 | 1,688,500 |
December 18 2000 | $115.50 | $119.50 | $109.00 | $112.00 | 1,086,700 |
December 15 2000 | $108.75 | $117.00 | $106.75 | $109.00 | 1,549,650 |
December 14 2000 | $115.50 | $120.50 | $111.25 | $111.75 | 1,713,850 |
December 13 2000 | $138.75 | $139.00 | $114.00 | $118.00 | 1,831,750 |
December 12 2000 | $137.00 | $140.44 | $131.00 | $133.25 | 1,622,575 |
December 11 2000 | $148.00 | $148.00 | $132.00 | $145.00 | 2,384,475 |
December 08 2000 | $144.00 | $149.50 | $137.50 | $145.50 | 2,696,700 |
December 07 2000 | $112.25 | $138.50 | $112.25 | $137.50 | 3,403,400 |
December 06 2000 | $113.00 | $140.50 | $112.75 | $118.00 | 3,503,425 |
December 05 2000 | $111.88 | $119.50 | $105.50 | $116.50 | 3,676,675 |
December 04 2000 | $90.50 | $109.00 | $89.50 | $107.75 | 7,171,950 |
December 01 2000 | $79.25 | $86.00 | $76.00 | $84.75 | 1,806,450 |
November 30 2000 | $80.00 | $84.50 | $69.50 | $76.00 | 1,824,700 |
November 29 2000 | $77.50 | $90.25 | $70.50 | $87.25 | 1,773,350 |
November 28 2000 | $81.50 | $86.75 | $72.50 | $75.25 | 978,050 |
November 27 2000 | $91.75 | $92.00 | $80.13 | $83.00 | 855,850 |
November 24 2000 | $82.25 | $86.00 | $82.00 | $86.00 | 467,300 |
