| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $25.18 | $25.73 | $22.93 | $23.23 | 103,782,800 |
Week of December 18 2000 | $23.98 | $26.48 | $21.83 | $25.48 | 257,022,200 |
Week of December 11 2000 | $24.38 | $25.98 | $21.78 | $22.83 | 280,592,900 |
Week of December 04 2000 | $20.98 | $25.28 | $20.93 | $24.03 | 223,731,600 |
Week of November 27 2000 | $20.33 | $22.28 | $17.18 | $21.13 | 297,199,800 |
Week of November 20 2000 | $19.43 | $20.68 | $17.63 | $19.28 | 224,185,000 |
Week of November 13 2000 | $20.08 | $23.83 | $18.78 | $23.03 | 287,419,400 |
Week of November 06 2000 | $24.53 | $24.78 | $19.23 | $20.33 | 319,432,600 |
Week of October 30 2000 | $26.98 | $27.78 | $21.78 | $24.23 | 354,778,400 |
Week of October 23 2000 | $28.13 | $29.27 | $24.73 | $27.33 | 183,340,000 |
Week of October 16 2000 | $29.22 | $29.57 | $24.38 | $28.18 | 191,776,700 |
Week of October 09 2000 | $27.03 | $28.58 | $24.68 | $28.48 | 252,343,000 |
Week of October 02 2000 | $31.87 | $32.82 | $24.18 | $27.03 | 455,511,000 |
Week of September 25 2000 | $32.42 | $33.00 | $31.17 | $31.47 | 199,979,200 |
Week of September 18 2000 | $31.50 | $32.27 | $29.87 | $32.27 | 249,438,000 |
Week of September 11 2000 | $34.39 | $34.67 | $30.75 | $31.30 | 346,308,200 |
Week of September 04 2000 | $36.92 | $37.09 | $34.57 | $34.59 | 127,137,200 |
Week of August 28 2000 | $33.97 | $37.14 | $33.95 | $37.02 | 160,843,400 |
Week of August 21 2000 | $32.82 | $34.69 | $32.28 | $33.82 | 135,931,800 |
Week of August 14 2000 | $32.05 | $33.87 | $31.92 | $32.50 | 136,975,400 |
Week of August 07 2000 | $32.32 | $33.68 | $31.67 | $32.42 | 153,072,000 |
Week of July 31 2000 | $28.67 | $32.90 | $28.53 | $32.60 | 213,065,000 |
Week of July 24 2000 | $30.82 | $31.42 | $28.40 | $28.92 | 162,747,200 |
Week of July 17 2000 | $30.10 | $31.57 | $29.17 | $30.15 | 160,221,400 |
Week of July 10 2000 | $29.82 | $30.62 | $28.43 | $30.42 | 193,784,800 |
