| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $65.87 | $67.44 | $60.23 | $62.06 | 5,529,200 |
December 28 2000 | $69.06 | $71.10 | $65.66 | $66.60 | 3,355,900 |
December 27 2000 | $66.76 | $68.59 | $62.21 | $68.01 | 5,112,600 |
December 26 2000 | $68.12 | $68.90 | $60.38 | $66.71 | 3,933,700 |
December 22 2000 | $59.39 | $68.49 | $59.13 | $67.28 | 5,689,200 |
December 21 2000 | $57.40 | $62.21 | $54.68 | $56.98 | 7,320,600 |
December 20 2000 | $63.99 | $66.34 | $57.09 | $57.56 | 10,040,500 |
December 19 2000 | $71.73 | $78.31 | $64.83 | $66.71 | 6,816,700 |
December 18 2000 | $80.82 | $81.24 | $70.37 | $72.30 | 4,019,600 |
December 15 2000 | $76.85 | $81.45 | $72.46 | $78.26 | 5,950,800 |
December 14 2000 | $86.84 | $88.66 | $79.46 | $79.83 | 4,470,800 |
December 13 2000 | $96.77 | $97.76 | $83.96 | $85.32 | 4,789,200 |
December 12 2000 | $93.00 | $98.96 | $92.48 | $93.74 | 3,395,600 |
December 11 2000 | $95.36 | $99.54 | $92.80 | $97.03 | 5,216,900 |
December 08 2000 | $90.97 | $100.64 | $90.76 | $93.67 | 6,885,400 |
December 07 2000 | $84.53 | $89.61 | $81.66 | $85.63 | 3,705,000 |
December 06 2000 | $86.84 | $91.91 | $82.81 | $86.68 | 6,707,800 |
December 05 2000 | $77.11 | $91.49 | $74.45 | $84.80 | 8,800,400 |
December 04 2000 | $70.79 | $75.18 | $66.07 | $72.77 | 5,187,700 |
December 01 2000 | $74.76 | $78.58 | $69.84 | $70.99 | 7,145,300 |
November 30 2000 | $63.57 | $75.91 | $63.47 | $72.51 | 8,452,000 |
November 29 2000 | $69.58 | $70.58 | $63.21 | $67.54 | 6,846,500 |
November 28 2000 | $71.95 | $74.97 | $67.23 | $68.67 | 5,659,900 |
November 27 2000 | $83.49 | $84.48 | $71.52 | $72.93 | 7,160,100 |
November 24 2000 | $76.38 | $79.15 | $72.14 | $78.00 | 4,276,100 |