| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $203.47 | $209.22 | $188.19 | $189.61 | 3,413,087 |
December 28 2000 | $211.78 | $221.16 | $199.27 | $200.69 | 3,865,075 |
December 27 2000 | $190.18 | $217.18 | $188.75 | $215.48 | 6,027,975 |
December 26 2000 | $190.46 | $194.44 | $175.39 | $190.46 | 5,044,138 |
December 22 2000 | $209.79 | $218.60 | $168.29 | $186.20 | 7,973,263 |
December 21 2000 | $203.75 | $225.14 | $189.89 | $195.86 | 5,199,375 |
December 20 2000 | $225.43 | $231.96 | $204.67 | $209.22 | 6,464,763 |
December 19 2000 | $267.21 | $278.58 | $234.24 | $235.37 | 4,093,825 |
December 18 2000 | $276.95 | $283.13 | $253.85 | $269.20 | 3,627,063 |
December 15 2000 | $273.54 | $274.03 | $256.98 | $264.58 | 6,134,013 |
December 14 2000 | $295.36 | $307.58 | $277.45 | $279.72 | 3,864,563 |
December 13 2000 | $315.54 | $316.96 | $291.66 | $294.22 | 3,532,475 |
December 12 2000 | $322.36 | $328.05 | $295.64 | $301.89 | 4,118,525 |
December 11 2000 | $338.00 | $348.51 | $323.50 | $326.34 | 3,851,400 |
December 08 2000 | $321.79 | $345.67 | $319.45 | $339.13 | 3,886,688 |
December 07 2000 | $292.80 | $310.42 | $285.41 | $304.74 | 2,639,263 |
December 06 2000 | $309.85 | $323.50 | $293.08 | $298.48 | 3,768,175 |
December 05 2000 | $280.57 | $311.56 | $277.30 | $309.85 | 4,056,238 |
December 04 2000 | $258.97 | $273.75 | $248.45 | $266.36 | 3,375,600 |
December 01 2000 | $239.92 | $273.75 | $236.51 | $255.56 | 6,241,288 |
November 30 2000 | $247.31 | $250.16 | $226.85 | $227.70 | 6,173,987 |
November 29 2000 | $273.47 | $275.17 | $242.77 | $261.53 | 3,893,337 |
November 28 2000 | $283.70 | $291.09 | $272.90 | $273.32 | 3,289,538 |
November 27 2000 | $311.56 | $313.83 | $281.71 | $282.28 | 2,831,113 |
November 24 2000 | $292.23 | $301.32 | $286.83 | $300.19 | 998,188 |
