RowID Date 60304 60305 60306 60307 60308 60309 60310 60311 60312 60313 60314 60315 60316 60317 60318 60319 60320 60321 60322 60323 60324 60325 60326 60327 60328 60329 60330 60331 60332 60333 60334 60335 60336 60337 60338 60339 60340 60341 60342 60343 60344 60345 60346 60347 60348 60349 60350 60351 60352 60353 60354 60355 60356 60357 60358 60359 60360 60361 60362 60363 60364 60365 60366 60367 60368 60369 60370 60371 60372 60373 60374 60375 60376 60377 60378 60379 60380 60381 60382 60383 Open High Low Close Volume Adj Close Symbol 29-Dec-00 32.44 32.75 31.19 31.56 4922500 30.14 hpq 28-Dec-00 32.44 32.81 32.06 32.44 4403400 30.98 hpq 27-Dec-00 31.75 32.94 31.56 32.44 5460600 30.98 hpq 26-Dec-00 32.19 32.5 30.75 31.75 6354200 30.33 hpq 22-Dec-00 30.12 32.31 30.12 32.19 7614400 30.75 hpq 21-Dec-00 30.44 31.94 29.12 29.37 9431300 28.05 hpq 20-Dec-00 31.12 31.12 29.44 30.44 12363300 29.07 hpq 19-Dec-00 31.25 33.63 31.25 31.31 10273600 29.91 hpq 18-Dec-00 31.62 32.13 30.87 31.12 5811900 29.72 hpq 15-Dec-00 32.38 32.38 30.81 31.62 13045500 30.13 hpq 14-Dec-00 33.19 34.19 32.69 33.5 6923300 31.92 hpq 13-Dec-00 35.25 35.25 32.88 33.19 8026300 31.62 hpq 12-Dec-00 33.13 35.31 32.94 35.25 6694500 33.58 hpq 11-Dec-00 33.44 34.56 32.38 33.13 6436700 31.56 hpq 8-Dec-00 32.25 34.25 32.25 33.44 8744700 31.86 hpq 7-Dec-00 32 32.94 31.12 31.25 8733800 29.77 hpq 6-Dec-00 33.81 33.81 31.12 32 14583800 30.49 hpq 5-Dec-00 33.06 35.63 33.06 35 7749800 33.35 hpq 4-Dec-00 32.19 33.56 32.13 33 6179100 31.44 hpq 1-Dec-00 31.94 34.31 31.94 32.19 7792500 30.67 hpq 30-Nov-00 33.69 33.69 30.5 31.62 16909500 30.13 hpq 29-Nov-00 34.69 35.81 34.44 34.56 6660300 32.93 hpq 28-Nov-00 35.69 35.69 34.38 34.69 5856700 33.05 hpq 27-Nov-00 35.63 36.94 35.63 35.69 6504100 34 hpq 24-Nov-00 35.13 36 35.13 35.56 4580900 33.88 hpq 22-Nov-00 33.94 34.44 33.19 33.69 6874100 32.1 hpq 21-Nov-00 34.56 35.38 33.88 33.94 6157200 32.34 hpq 20-Nov-00 35.63 36.25 34.31 34.56 8093300 32.93 hpq 17-Nov-00 35.06 36.69 35.06 35.63 10030200 33.95 hpq 16-Nov-00 35.31 35.69 34.56 35.06 9075600 33.4 hpq 15-Nov-00 37 37.06 34.63 35.31 9940000 33.64 hpq 14-Nov-00 34.5 37.44 34.5 37 15572700 35.25 hpq 13-Nov-00 35.5 35.5 32.63 34.13 37859800 32.52 hpq 10-Nov-00 41.06 41.06 37.75 39.13 11565200 37.28 hpq 9-Nov-00 44.75 44.75 41.63 42.94 9061600 40.91 hpq 8-Nov-00 47.44 47.69 45.56 45.69 4987500 43.53 hpq 7-Nov-00 45.94 47.88 45.56 47.44 4048800 45.2 hpq 6-Nov-00 46.25 47 45.25 45.94 4063300 43.77 hpq 3-Nov-00 45.06 48 43.94 46.25 7259200 44.06 hpq 2-Nov-00 44.5 46.81 44.5 45.06 6503600 42.93 hpq 1-Nov-00 46.19 46.19 43.38 44.44 6838400 42.34 hpq 31-Oct-00 45.81 47.75 45 46.5 6974700 44.3 hpq 30-Oct-00 46.5 46.5 43.56 45.81 4986300 43.64 hpq 27-Oct-00 87.19 94 87.19 87.19 6994100 41.53 hpq 26-Oct-00 86.81 89.94 82.37 86 6015500 40.97 hpq 25-Oct-00 92.12 92.12 86 86.81 5013000 41.35 hpq 24-Oct-00 98.37 99.56 90.62 92.5 5578900 44.06 hpq 23-Oct-00 96 99.81 95.12 98.37 3605200 46.86 hpq 20-Oct-00 90.94 96.69 89.12 96 4680300 45.73 hpq 19-Oct-00 86.06 92 86.06 90.94 6940200 43.32 hpq 18-Oct-00 89.94 89.94 85.25 85.56 6517800 40.76 hpq 17-Oct-00 92.69 94.62 88.37 90.5 4106100 43.11 hpq 16-Oct-00 90.69 95 90.69 92.69 3768000 44.15 hpq 13-Oct-00 84.87 91.5 84.87 90.62 6140600 43.17 hpq 12-Oct-00 85.56 89.56 82.5 83.69 6232000 39.87 hpq 11-Oct-00 89.31 89.31 83.87 85.56 6164500 40.76 hpq 10-Oct-00 90.94 92.81 88.06 89.44 4957800 42.61 hpq 9-Oct-00 88.44 92.75 88.44 90.94 3964200 43.32 hpq 6-Oct-00 88.25 90.81 86.44 87.19 6993100 41.53 hpq 5-Oct-00 93 93 86.25 88.25 9839500 42.04 hpq 4-Oct-00 93.5 98 93.5 95.62 4966400 45.55 hpq 3-Oct-00 93.81 97.75 93 93.5 4953900 44.54 hpq 2-Oct-00 97 98.94 93.62 93.81 5462800 44.69 hpq 29-Sep-00 103 103 95.69 97 8825600 46.21 hpq 28-Sep-00 103.5 107.44 103.37 103.81 4180200 49.45 hpq 27-Sep-00 98.12 104 98.12 103.5 8152000 49.3 hpq 26-Sep-00 98.87 102.94 98 98.12 5553300 46.74 hpq 25-Sep-00 104.19 106.44 97.25 98.87 4360500 47.1 hpq 22-Sep-00 96 104.37 96 104.19 8344200 49.63 hpq 21-Sep-00 102.37 103.81 94 95 4348800 45.25 hpq 20-Sep-00 106 106 100.31 102.37 5393300 48.77 hpq 19-Sep-00 103.31 106.5 103.31 106.5 4484200 50.73 hpq 18-Sep-00 103 105.62 101.62 103 4555500 49.07 hpq 15-Sep-00 107 107 102 103 6934400 48.91 hpq 14-Sep-00 105.12 108.25 105.12 108.25 4749200 51.41 hpq 13-Sep-00 108.75 108.75 104.87 105 7427300 49.86 hpq 12-Sep-00 112.56 112.56 108 111 5971100 52.71 hpq 11-Sep-00 118.25 118.25 113.56 114 5092300 54.14 hpq 8-Sep-00 123.81 124.37 121 121 2307800 57.46 hpq 7-Sep-00 120.56 125.25 120.56 123.81 3069200 58.8 hpq 60384 60385 60386 60387 60388 60389 60390 60391 60392 60393 60394 60395 60396 60397 60398 60399 60400 60401 60402 60403 60404 60405 60406 60407 60408 60409 60410 60411 60412 60413 60414 60415 60416 60417 60418 60419 60420 60421 60422 60423 60424 60425 60426 60427 60428 60429 60430 60431 60432 60433 60434 60435 60436 60437 60438 60439 60440 60441 60442 60443 60444 60445 60446 60447 60448 60449 60450 60451 60452 60453 60454 60455 60456 60457 60458 60459 60460 60461 60462 60463 60464 6-Sep-00 5-Sep-00 1-Sep-00 31-Aug-00 30-Aug-00 29-Aug-00 28-Aug-00 25-Aug-00 24-Aug-00 23-Aug-00 22-Aug-00 21-Aug-00 18-Aug-00 17-Aug-00 16-Aug-00 15-Aug-00 14-Aug-00 11-Aug-00 10-Aug-00 9-Aug-00 8-Aug-00 7-Aug-00 4-Aug-00 3-Aug-00 2-Aug-00 1-Aug-00 31-Jul-00 28-Jul-00 27-Jul-00 26-Jul-00 25-Jul-00 24-Jul-00 21-Jul-00 20-Jul-00 19-Jul-00 18-Jul-00 17-Jul-00 14-Jul-00 13-Jul-00 12-Jul-00 11-Jul-00 10-Jul-00 7-Jul-00 6-Jul-00 5-Jul-00 3-Jul-00 30-Jun-00 29-Jun-00 28-Jun-00 27-Jun-00 26-Jun-00 23-Jun-00 22-Jun-00 21-Jun-00 20-Jun-00 19-Jun-00 16-Jun-00 15-Jun-00 14-Jun-00 13-Jun-00 12-Jun-00 9-Jun-00 8-Jun-00 7-Jun-00 6-Jun-00 5-Jun-00 2-Jun-00 1-Jun-00 31-May-00 30-May-00 26-May-00 25-May-00 24-May-00 23-May-00 22-May-00 19-May-00 18-May-00 17-May-00 16-May-00 15-May-00 12-May-00 122.94 125 121.25 119.56 119.94 120 118.75 119.37 115.25 113.06 111.31 112 108.87 111 111 113.37 110 110.87 113.75 115.81 115.31 111.75 112 112.5 107.87 109.25 107.25 106 109.75 115.37 118.81 124 129.56 129.81 131 133.81 133.81 134.88 128.38 126.62 123.69 124.75 118.44 119.62 124.25 124.87 119.94 123.8 120.12 120 118 118.56 119.5 116.5 117.81 114.25 116.94 114.5 119 120.56 127.75 127.37 122.56 118 119.87 138 134.25 124.37 124.37 119.62 116.25 118.62 120.44 122.75 126.19 131.69 130.06 135.5 134.56 131.56 131.13 123.5 125.62 126.44 121.5 120.62 121.44 121.44 119.37 119.87 115.69 114.5 112.94 113 111 112.56 113.37 114.5 110.87 114.75 116.94 116.75 115.75 114.75 112.69 115 111.25 112 109.06 109.75 117.19 119.5 124.37 129.56 132.38 132.38 133.81 135.69 136.19 135.19 130.25 126.94 124.81 125 121.75 124.37 124.94 124.98 123.94 124.87 122.25 121.81 120 121.62 119.94 120.44 119.5 116.94 119.94 119.56 120.56 127.75 130.44 127.81 124.5 119.87 138 145.38 134.94 124.37 124.75 119.94 121.94 120.44 124.94 126.94 131.75 132.63 135.5 141.5 134.5 138.5 119.5 122.37 121.25 119.56 117.62 118.94 117.37 117.31 115.25 111.06 111.31 110.62 108.56 107 108.25 109.75 109.94 109 112.12 112 113.19 111.06 109.12 108.25 107.25 107 105.75 103 104.25 109.5 114.81 117.37 120.5 128 129.5 130.56 132 133 128.06 126 122.75 122 118.44 115.56 119.62 123.12 119.94 119 120.12 116.62 118 116.69 118.06 115.12 116.06 114.25 114 114.5 114 117 124.56 127.37 120.5 117 116 114.31 134.06 124.37 119.56 119.62 114.56 115 113.19 120 118.5 124.69 129.88 128.25 134.56 127.44 131.13 120 122.94 125 120.64 118 119.94 120 118.75 119.87 115 113.06 111 112 108.87 111.62 111 114.5 110 112.25 113.75 115.81 115.31 111.75 112 112.5 107.87 109.25 107.25 106 110 115.37 118.81 124 130 129.81 131 134.78 133.81 134.88 128.38 126.62 123.69 124.75 118.37 119.62 124.25 124.87 119.75 123.8 116.62 120 117.12 118.56 119.5 116.5 117.81 114.06 117 114 119 126 128 125.87 122.56 118 120.31 142.13 134.25 120.19 124.5 118.12 116.25 118.62 120.69 122.75 126.19 131.69 130.06 138.5 134 131.56 2448800 2530300 3250000 3080800 2004700 2623900 3012700 2234400 3102300 3151900 3617300 3097200 7334800 12400600 4447700 2703300 2283400 2258400 1815600 2238100 2608300 3030900 2045300 3225900 5067200 2384700 5105900 4889800 4865800 7792000 5893900 3467800 7498300 2512000 2361300 2315900 2410300 3277200 3752200 3721300 3470200 2155500 3620200 4326600 2775300 1006100 4268600 4624700 4555300 2852000 2141700 2381700 3573800 2574200 2572000 2864500 3937700 4233400 5022300 8773300 3264400 4130300 5171300 5247200 4700500 5600900 5804500 7159700 3656400 2465500 2305900 3760500 5214500 2640800 3703000 3302700 3323000 5550600 4554800 2833600 3156100 56.99 hpq 58.38 hpq 59.36 hpq 57.29 hpq 56.04 hpq 56.96 hpq 56.99 hpq 56.39 hpq 56.92 hpq 54.61 hpq 53.69 hpq 52.71 hpq 53.19 hpq 51.7 hpq 53.01 hpq 52.71 hpq 54.37 hpq 52.24 hpq 53.31 hpq 54.02 hpq 55 hpq 54.76 hpq 53.07 hpq 53.19 hpq 53.42 hpq 51.23 hpq 51.88 hpq 50.93 hpq 50.34 hpq 52.24 hpq 54.79 hpq 56.42 hpq 58.89 hpq 61.73 hpq 61.64 hpq 62.21 hpq 64 hpq 63.54 hpq 64.05 hpq 60.97 hpq 60.13 hpq 58.74 hpq 59.24 hpq 56.21 hpq 56.81 hpq 59 hpq 59.3 hpq 56.87 hpq 58.79 hpq 55.38 hpq 56.99 hpq 55.62 hpq 56.3 hpq 56.75 hpq 55.32 hpq 55.95 hpq 54.01 hpq 55.41 hpq 53.98 hpq 56.35 hpq 59.67 hpq 60.61 hpq 59.61 hpq 58.04 hpq 55.88 hpq 56.97 hpq 37.78 hpq 35.68 hpq 31.94 hpq 33.09 hpq 31.39 hpq 30.9 hpq 31.53 hpq 32.08 hpq 32.63 hpq 33.54 hpq 35 hpq 34.57 hpq 36.81 hpq 35.62 hpq 34.97 hpq 60465 60466 60467 60468 60469 60470 60471 60472 60473 60474 60475 60476 60477 60478 60479 60480 60481 60482 60483 60484 60485 60486 60487 60488 60489 60490 60491 60492 60493 60494 60495 60496 60497 60498 60499 60500 60501 60502 60503 60504 60505 60506 60507 60508 60509 60510 60511 60512 60513 60514 60515 60516 60517 60518 60519 60520 60521 60522 60523 60524 60525 60526 60527 60528 60529 60530 60531 60532 60533 60534 60535 60536 60537 60538 60539 60540 60541 60542 60543 60544 60545 11-May-00 10-May-00 9-May-00 8-May-00 5-May-00 4-May-00 3-May-00 2-May-00 1-May-00 28-Apr-00 27-Apr-00 26-Apr-00 25-Apr-00 24-Apr-00 20-Apr-00 19-Apr-00 18-Apr-00 17-Apr-00 14-Apr-00 13-Apr-00 12-Apr-00 11-Apr-00 10-Apr-00 7-Apr-00 6-Apr-00 5-Apr-00 4-Apr-00 3-Apr-00 31-Mar-00 30-Mar-00 29-Mar-00 28-Mar-00 27-Mar-00 24-Mar-00 23-Mar-00 22-Mar-00 21-Mar-00 20-Mar-00 17-Mar-00 16-Mar-00 15-Mar-00 14-Mar-00 13-Mar-00 10-Mar-00 9-Mar-00 8-Mar-00 7-Mar-00 6-Mar-00 3-Mar-00 2-Mar-00 1-Mar-00 29-Feb-00 28-Feb-00 25-Feb-00 24-Feb-00 23-Feb-00 22-Feb-00 18-Feb-00 17-Feb-00 16-Feb-00 15-Feb-00 14-Feb-00 11-Feb-00 10-Feb-00 9-Feb-00 8-Feb-00 7-Feb-00 4-Feb-00 3-Feb-00 2-Feb-00 1-Feb-00 31-Jan-00 28-Jan-00 27-Jan-00 26-Jan-00 25-Jan-00 24-Jan-00 21-Jan-00 20-Jan-00 19-Jan-00 18-Jan-00 126.25 131.94 135.44 136.69 132.13 132.5 136.38 139 135 137.88 140.13 139.31 133.63 138.19 135.81 139.06 133.75 123.06 131.94 135 145.81 147.25 153.38 148.13 143 138.13 132.56 132.56 130.75 135 140.69 146.19 143.63 147.25 146.19 141.88 143.69 139 133 132 139.75 146.5 146.94 151.88 141.38 143 146.5 138.63 134.06 133.63 134.5 128.88 124.62 129.5 130.44 128 129 128 128.5 125.56 123 121.37 126 124 124.19 127.5 118 114.37 111 106.44 108.25 108.75 108.5 108.75 111.25 113 113.12 116.12 116 113.56 112.5 131.38 131.94 135.44 136.69 138.81 133 136.38 142 141.56 138.69 140.13 143.94 140 138.19 139.94 139.44 141 133.75 135.75 138.63 147.38 149.94 153.38 156 148.56 148.19 139.81 136.5 137.5 135 140.75 146.81 148.88 149.63 149.5 146.81 143.69 146.81 143.13 133 140.88 150 149.38 155.5 153.81 144.19 151.13 152.06 139.88 135 137.75 138.25 129.25 129.5 130.44 131 129.25 130.38 128.5 132 126.31 124.25 126 126.5 127 127.5 129 119.62 116.5 112.69 109.37 109.81 111.87 113.94 111.25 113.25 114.69 116.5 117.87 116.37 116.5 123.81 122.56 131.31 133.44 130.75 127.56 129 138 132.5 134.19 135.31 138.25 133.63 130.19 135.25 134.5 132.75 123.06 120.94 131.63 133.25 140.88 145.88 146.63 143 137 129 130.25 130 130.13 133.88 140 143.63 140.06 142.63 141.75 138.81 138.31 133 124 129.81 139.75 141.75 146 141.38 139.69 142 136.81 134.06 132.25 132.19 127.69 122.44 124.56 127 125.37 125.06 127.56 123.62 125.56 121.94 120.5 119.87 123.12 122.31 122.5 117.19 114.37 111 106.44 104 103.87 107.25 107 107 107.87 111.69 112.94 112.87 111.37 110.94 130.88 126.25 132.81 135.69 136.75 132.13 132.5 138.06 139 135 137.88 140.56 139.31 132.31 139.5 135.81 139.06 133.75 123 131.94 135 145.81 147.25 156 148.13 142 138.13 132.56 132.56 130.75 135 140.69 146.19 142.38 147.25 146.19 141.88 144 139 133 132 139.75 146.5 146.94 151.88 140.88 143 146.5 138.63 134 133.63 134.5 128.88 124.62 129.5 130.75 128 129 128 131 124.75 123 121.37 126 124 124.19 128.5 118 113.5 110.56 105.81 108.25 108.75 108.5 108.75 112.62 113 113.12 116.12 116 113.56 3240300 3703000 1998000 1651300 2424100 2896600 3448600 2543000 3835500 2476400 3764100 4032700 3890000 4074100 2995300 3380800 5334100 5601600 6254500 4643800 4670300 3407800 3855900 3249200 3520800 5351400 4880800 3578000 3895900 3354100 3842700 2650200 2312000 2933600 2694200 2668100 3671300 3694700 6953900 7673100 5300600 3286700 3265300 3304100 4581600 4014200 6038800 6094200 4443100 2459200 3814200 5395900 4965200 3826300 3771400 3469200 3826100 5605600 5281600 5060300 4134200 3282800 2791700 2531300 4135300 4721900 6292200 4611600 3970500 3421700 3280200 2780500 2952500 4524700 3705500 3632000 2851900 2934800 3075200 3480200 3227500 34.79 hpq 33.56 hpq 35.3 hpq 36.06 hpq 36.35 hpq 35.12 hpq 35.22 hpq 36.69 hpq 36.94 hpq 35.88 hpq 36.65 hpq 37.36 hpq 37.03 hpq 35.17 hpq 37.08 hpq 36.1 hpq 36.96 hpq 35.55 hpq 32.69 hpq 35.07 hpq 35.88 hpq 38.75 hpq 39.14 hpq 41.46 hpq 39.37 hpq 37.74 hpq 36.71 hpq 35.23 hpq 35.23 hpq 34.75 hpq 35.88 hpq 37.39 hpq 38.86 hpq 37.84 hpq 39.14 hpq 38.86 hpq 37.71 hpq 38.27 hpq 36.86 hpq 35.27 hpq 35 hpq 37.06 hpq 38.85 hpq 38.96 hpq 40.27 hpq 37.36 hpq 37.92 hpq 38.85 hpq 36.76 hpq 35.53 hpq 35.44 hpq 35.67 hpq 34.18 hpq 33.05 hpq 34.34 hpq 34.67 hpq 33.94 hpq 34.21 hpq 33.94 hpq 34.74 hpq 33.08 hpq 32.62 hpq 32.18 hpq 33.41 hpq 32.88 hpq 32.93 hpq 34.07 hpq 31.29 hpq 30.1 hpq 29.32 hpq 28.06 hpq 28.71 hpq 28.84 hpq 28.77 hpq 28.84 hpq 29.86 hpq 29.96 hpq 30 hpq 30.79 hpq 30.76 hpq 30.11 hpq 60546 60547 60548 60549 60550 60551 60552 60553 60554 60555 14-Jan-00 13-Jan-00 12-Jan-00 11-Jan-00 10-Jan-00 7-Jan-00 6-Jan-00 5-Jan-00 4-Jan-00 3-Jan-00 112.75 112.37 108.56 111.06 107.31 101.06 107.81 108.56 115.5 113.75 114.94 113.25 113.12 111.75 111.75 106 107.81 110.5 115.5 118.81 111 109.75 106.19 107.62 107.31 101.06 101 104.25 107.81 113.25 112.5 112.75 112.37 108.56 111.06 103.87 101 107.87 108.56 117.44 2861700 2658100 3312200 2374100 3463800 3702000 3625000 5087500 3690200 4171400 29.83 hpq 29.9 hpq 29.8 hpq 28.79 hpq 29.45 hpq 27.54 hpq 26.78 hpq 28.6 hpq 28.79 hpq 31.14 hp