| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $734.78 | $776.34 | $725.81 | $775.91 | 1,420,143 |
August 30 2000 | $737.84 | $750.97 | $721.00 | $735.44 | 1,077,629 |
August 29 2000 | $730.63 | $748.34 | $708.59 | $741.78 | 1,649,200 |
August 28 2000 | $696.28 | $736.97 | $690.16 | $733.03 | 1,668,457 |
August 25 2000 | $700.44 | $704.81 | $682.06 | $692.78 | 1,140,543 |
August 24 2000 | $685.13 | $704.59 | $670.25 | $703.72 | 1,645,543 |
August 23 2000 | $662.38 | $686.66 | $659.09 | $679.88 | 1,635,457 |
August 22 2000 | $638.31 | $676.81 | $637.00 | $669.81 | 2,665,429 |
August 21 2000 | $623.66 | $645.75 | $609.22 | $637.22 | 1,745,771 |
August 18 2000 | $656.30 | $666.75 | $612.50 | $618.41 | 4,199,543 |
August 17 2000 | $582.09 | $635.25 | $581.88 | $627.16 | 3,522,143 |
August 16 2000 | $605.50 | $607.25 | $570.94 | $571.38 | 1,765,943 |
August 15 2000 | $570.06 | $598.50 | $568.97 | $595.00 | 1,290,543 |
August 14 2000 | $546.66 | $574.00 | $546.66 | $572.91 | 1,123,029 |
August 11 2000 | $522.81 | $546.44 | $497.88 | $546.44 | 794,743 |
August 10 2000 | $535.94 | $544.25 | $519.09 | $526.09 | 777,800 |
August 09 2000 | $530.03 | $557.54 | $529.81 | $546.44 | 1,141,429 |
August 08 2000 | $512.75 | $537.25 | $512.75 | $520.41 | 693,057 |
August 07 2000 | $524.56 | $531.56 | $510.13 | $518.44 | 816,286 |
August 04 2000 | $509.69 | $528.50 | $499.63 | $520.41 | 1,127,171 |
August 03 2000 | $458.66 | $507.50 | $449.31 | $496.78 | 1,934,657 |
August 02 2000 | $495.25 | $500.06 | $476.88 | $482.78 | 820,571 |
August 01 2000 | $495.25 | $521.50 | $493.50 | $502.25 | 939,457 |
July 31 2000 | $472.94 | $508.59 | $462.00 | $497.44 | 1,770,571 |
July 28 2000 | $525.22 | $528.06 | $454.13 | $470.53 | 1,925,457 |
