| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $127.64 | $128.46 | $125.33 | $126.16 | 2,291,798 |
December 28 2000 | $128.79 | $129.44 | $125.33 | $127.47 | 2,621,213 |
December 27 2000 | $129.44 | $130.93 | $126.81 | $126.81 | 2,552,292 |
December 26 2000 | $127.55 | $129.68 | $126.07 | $129.35 | 1,901,705 |
December 22 2000 | $126.24 | $129.52 | $125.58 | $128.21 | 2,441,326 |
December 21 2000 | $124.76 | $127.22 | $123.78 | $125.58 | 4,105,573 |
December 20 2000 | $127.39 | $129.68 | $124.43 | $124.43 | 4,228,412 |
December 19 2000 | $133.78 | $134.93 | $131.48 | $131.48 | 3,208,764 |
December 18 2000 | $132.63 | $134.93 | $132.47 | $133.78 | 2,909,021 |
December 15 2000 | $132.14 | $134.44 | $129.19 | $130.66 | 7,490,886 |
December 14 2000 | $138.37 | $138.53 | $134.93 | $134.93 | 3,286,470 |
December 13 2000 | $138.53 | $140.67 | $138.37 | $139.03 | 3,664,816 |
December 12 2000 | $141.32 | $144.44 | $137.22 | $138.53 | 5,283,303 |
December 11 2000 | $144.76 | $147.39 | $142.63 | $145.09 | 3,431,448 |
December 08 2000 | $142.96 | $145.75 | $142.47 | $144.76 | 3,517,730 |
December 07 2000 | $139.35 | $141.98 | $139.35 | $140.34 | 2,161,572 |
December 06 2000 | $140.50 | $141.98 | $138.70 | $141.48 | 3,313,283 |
December 05 2000 | $135.75 | $142.96 | $135.42 | $141.98 | 4,171,364 |
December 04 2000 | $133.78 | $136.07 | $133.29 | $135.42 | 2,502,589 |
December 01 2000 | $133.45 | $134.93 | $131.98 | $133.78 | 3,798,255 |
November 30 2000 | $129.19 | $131.32 | $125.75 | $130.01 | 4,204,353 |
November 29 2000 | $129.19 | $133.62 | $128.53 | $130.34 | 2,658,355 |
November 28 2000 | $128.86 | $132.39 | $127.88 | $130.66 | 3,090,765 |
November 27 2000 | $131.48 | $133.29 | $128.86 | $128.86 | 3,356,538 |
November 24 2000 | $129.84 | $130.66 | $128.70 | $129.52 | 1,315,197 |
