| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 30 2000 | $31.66 | $35.08 | $29.12 | $34.67 | 95,241,500 |
Week of October 23 2000 | $36.20 | $37.17 | $32.18 | $32.62 | 316,026,100 |
Week of October 16 2000 | $35.52 | $38.25 | $32.18 | $36.89 | 293,255,600 |
Week of October 09 2000 | $35.68 | $36.16 | $31.03 | $36.08 | 353,613,900 |
Week of October 02 2000 | $36.93 | $38.21 | $35.14 | $36.16 | 300,977,100 |
Week of September 25 2000 | $39.08 | $39.49 | $35.16 | $35.56 | 323,527,300 |
Week of September 18 2000 | $39.62 | $40.95 | $37.61 | $38.82 | 276,101,600 |
Week of September 11 2000 | $40.87 | $41.11 | $37.33 | $40.39 | 329,817,500 |
Week of September 04 2000 | $43.48 | $43.97 | $40.75 | $41.11 | 135,952,500 |
Week of August 28 2000 | $42.32 | $44.81 | $42.24 | $44.13 | 155,738,400 |
Week of August 21 2000 | $41.27 | $43.44 | $41.27 | $42.16 | 174,524,300 |
Week of August 14 2000 | $41.19 | $41.71 | $40.07 | $40.87 | 174,473,100 |
Week of August 07 2000 | $42.61 | $45.05 | $39.90 | $41.39 | 288,828,700 |
Week of July 31 2000 | $40.48 | $43.04 | $37.65 | $42.20 | 234,293,400 |
Week of July 24 2000 | $43.72 | $44.49 | $39.86 | $40.43 | 197,871,500 |
Week of July 17 2000 | $43.52 | $44.89 | $42.64 | $43.85 | 168,634,000 |
Week of July 10 2000 | $41.35 | $44.25 | $39.66 | $43.93 | 211,733,200 |
Week of July 03 2000 | $40.79 | $42.44 | $39.18 | $42.08 | 107,021,600 |
Week of June 26 2000 | $40.60 | $42.00 | $38.70 | $40.91 | 172,143,000 |
Week of June 19 2000 | $43.12 | $44.77 | $40.23 | $40.31 | 148,858,400 |
Week of June 12 2000 | $41.51 | $43.72 | $39.58 | $43.64 | 178,076,300 |
Week of June 05 2000 | $40.99 | $41.87 | $39.34 | $41.43 | 160,536,300 |
Week of May 29 2000 | $37.00 | $42.32 | $36.28 | $41.43 | 215,064,500 |
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 |