| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $25.29 | $25.84 | $23.03 | $23.33 | 103,782,800 |
Week of December 18 2000 | $24.08 | $26.59 | $21.93 | $25.59 | 257,022,200 |
Week of December 11 2000 | $24.49 | $26.09 | $21.88 | $22.93 | 280,592,900 |
Week of December 04 2000 | $21.07 | $25.39 | $21.02 | $24.13 | 223,731,600 |
Week of November 27 2000 | $20.42 | $22.38 | $17.26 | $21.22 | 297,199,800 |
Week of November 20 2000 | $19.52 | $20.77 | $17.71 | $19.37 | 224,185,000 |
Week of November 13 2000 | $20.17 | $23.93 | $18.87 | $23.13 | 287,419,400 |
Week of November 06 2000 | $24.64 | $24.89 | $19.32 | $20.42 | 319,432,600 |
Week of October 30 2000 | $27.09 | $27.90 | $21.88 | $24.34 | 354,778,400 |
Week of October 23 2000 | $28.25 | $29.40 | $24.84 | $27.45 | 183,340,000 |
Week of October 16 2000 | $29.35 | $29.70 | $24.49 | $28.30 | 191,776,700 |
Week of October 09 2000 | $27.14 | $28.70 | $24.79 | $28.60 | 252,343,000 |
Week of October 02 2000 | $32.01 | $32.97 | $24.28 | $27.14 | 455,511,000 |
Week of September 25 2000 | $32.56 | $33.14 | $31.31 | $31.61 | 199,979,200 |
Week of September 18 2000 | $31.64 | $32.41 | $30.00 | $32.41 | 249,438,000 |
Week of September 11 2000 | $34.55 | $34.82 | $30.88 | $31.43 | 346,308,200 |
Week of September 04 2000 | $37.08 | $37.26 | $34.72 | $34.75 | 127,137,200 |
Week of August 28 2000 | $34.12 | $37.31 | $34.09 | $37.18 | 160,843,400 |
Week of August 21 2000 | $32.97 | $34.85 | $32.42 | $33.97 | 135,931,800 |
Week of August 14 2000 | $32.19 | $34.02 | $32.06 | $32.64 | 136,975,400 |
Week of August 07 2000 | $32.46 | $33.83 | $31.81 | $32.56 | 153,072,000 |
Week of July 31 2000 | $28.80 | $33.04 | $28.65 | $32.74 | 213,065,000 |
Week of July 24 2000 | $30.96 | $31.56 | $28.52 | $29.05 | 162,747,200 |
Week of July 17 2000 | $30.23 | $31.71 | $29.30 | $30.28 | 160,221,400 |
Week of July 10 2000 | $29.95 | $30.76 | $28.55 | $30.56 | 193,784,800 |
