| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $66.29 | $67.87 | $60.61 | $62.45 | 5,529,200 |
December 28 2000 | $69.50 | $71.55 | $66.08 | $67.03 | 3,355,900 |
December 27 2000 | $67.19 | $69.03 | $62.61 | $68.45 | 5,112,600 |
December 26 2000 | $68.55 | $69.34 | $60.77 | $67.13 | 3,933,700 |
December 22 2000 | $59.77 | $68.92 | $59.51 | $67.71 | 5,689,200 |
December 21 2000 | $57.77 | $62.61 | $55.03 | $57.35 | 7,320,600 |
December 20 2000 | $64.40 | $66.77 | $57.45 | $57.93 | 10,040,500 |
December 19 2000 | $72.18 | $78.81 | $65.24 | $67.13 | 6,816,700 |
December 18 2000 | $81.34 | $81.76 | $70.82 | $72.76 | 4,019,600 |
December 15 2000 | $77.34 | $81.97 | $72.92 | $78.76 | 5,950,800 |
December 14 2000 | $87.39 | $89.23 | $79.97 | $80.34 | 4,470,800 |
December 13 2000 | $97.39 | $98.39 | $84.50 | $85.86 | 4,789,200 |
December 12 2000 | $93.60 | $99.60 | $93.07 | $94.34 | 3,395,600 |
December 11 2000 | $95.97 | $100.18 | $93.39 | $97.65 | 5,216,900 |
December 08 2000 | $91.55 | $101.28 | $91.34 | $94.27 | 6,885,400 |
December 07 2000 | $85.08 | $90.18 | $82.18 | $86.18 | 3,705,000 |
December 06 2000 | $87.39 | $92.49 | $83.34 | $87.23 | 6,707,800 |
December 05 2000 | $77.60 | $92.07 | $74.92 | $85.34 | 8,800,400 |
December 04 2000 | $71.24 | $75.66 | $66.49 | $73.24 | 5,187,700 |
December 01 2000 | $75.24 | $79.08 | $70.29 | $71.45 | 7,145,300 |
November 30 2000 | $63.98 | $76.39 | $63.87 | $72.97 | 8,452,000 |
November 29 2000 | $70.03 | $71.03 | $63.61 | $67.98 | 6,846,500 |
November 28 2000 | $72.41 | $75.45 | $67.66 | $69.11 | 5,659,900 |
November 27 2000 | $84.02 | $85.02 | $71.97 | $73.40 | 7,160,100 |
November 24 2000 | $76.87 | $79.66 | $72.61 | $78.50 | 4,276,100 |
