| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 29 2000 | $37.00 | $38.78 | $36.28 | $36.65 | 100,939,900 |
Week of May 22 2000 | $34.23 | $37.61 | $32.18 | $35.36 | 369,848,500 |
Week of May 15 2000 | $38.25 | $40.07 | $33.75 | $34.39 | 303,179,200 |
Week of May 08 2000 | $41.23 | $41.59 | $37.37 | $38.58 | 327,923,300 |
Week of May 01 2000 | $44.97 | $46.26 | $40.87 | $43.60 | 204,401,000 |
Week of April 24 2000 | $39.62 | $45.05 | $38.13 | $44.62 | 250,239,000 |
Week of April 17 2000 | $36.65 | $45.05 | $36.47 | $41.91 | 181,214,000 |
Week of April 10 2000 | $48.55 | $48.91 | $35.44 | $36.69 | 313,984,200 |
Week of April 03 2000 | $49.48 | $49.56 | $41.19 | $48.23 | 226,371,600 |
Week of March 27 2000 | $52.41 | $52.78 | $45.53 | $49.76 | 265,088,300 |
Week of March 20 2000 | $43.44 | $52.33 | $42.66 | $51.09 | 297,588,800 |
Week of March 13 2000 | $43.44 | $45.06 | $40.00 | $43.44 | 297,572,000 |
Week of March 06 2000 | $44.15 | $45.66 | $41.83 | $43.89 | 239,401,800 |
Week of February 28 2000 | $42.08 | $44.71 | $41.07 | $44.23 | 203,199,400 |
Week of February 21 2000 | $40.73 | $44.73 | $39.02 | $42.72 | 288,279,400 |
Week of February 14 2000 | $42.78 | $42.78 | $40.33 | $40.49 | 238,001,600 |
Week of February 07 2000 | $39.92 | $43.85 | $39.44 | $42.14 | 368,626,800 |
Week of January 31 2000 | $33.13 | $39.42 | $32.18 | $38.98 | 324,272,000 |
Week of January 24 2000 | $37.25 | $37.25 | $33.15 | $33.43 | 231,949,400 |
Week of January 17 2000 | $34.59 | $37.13 | $34.51 | $37.09 | 191,871,400 |
Week of January 10 2000 | $34.92 | $35.40 | $33.31 | $34.61 | 212,668,400 |
Week of January 03 2000 | $35.38 | $35.48 | $31.30 | $34.07 | 282,908,800 |
Week of December 27 1999 | $33.79 | $34.49 | $32.84 | $34.47 | 99,627,800 |
Week of December 20 1999 | $32.42 | $33.79 | $32.20 | $33.61 | 129,235,400 |
Week of December 13 1999 | $32.18 | $32.74 | $29.89 | $32.08 | 269,303,600 |