| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 28 2001 | $13.85 | $13.87 | $12.11 | $12.40 | 206,871,900 |
Week of May 21 2001 | $13.07 | $15.53 | $13.01 | $14.19 | 493,842,400 |
Week of May 14 2001 | $12.18 | $13.34 | $11.70 | $13.00 | 393,532,900 |
Week of May 07 2001 | $12.80 | $13.52 | $11.93 | $12.26 | 520,713,800 |
Week of April 30 2001 | $10.62 | $12.91 | $10.62 | $12.64 | 551,102,900 |
Week of April 23 2001 | $11.94 | $12.00 | $9.64 | $10.04 | 425,039,300 |
Week of April 16 2001 | $11.36 | $12.55 | $10.20 | $12.33 | 609,346,800 |
Week of April 09 2001 | $9.11 | $11.79 | $8.82 | $11.57 | 432,690,100 |
Week of April 02 2001 | $10.26 | $10.38 | $8.49 | $8.77 | 588,701,300 |
Week of March 26 2001 | $12.27 | $12.35 | $9.65 | $10.18 | 651,919,600 |
Week of March 19 2001 | $13.19 | $14.12 | $11.88 | $12.03 | 333,428,600 |
Week of March 12 2001 | $12.27 | $14.08 | $11.83 | $12.83 | 425,688,500 |
Week of March 05 2001 | $14.76 | $16.05 | $13.07 | $13.27 | 485,076,900 |
Week of February 26 2001 | $17.51 | $17.58 | $14.12 | $14.28 | 577,669,000 |
Week of February 19 2001 | $18.45 | $18.46 | $16.09 | $17.38 | 416,004,800 |
Week of February 12 2001 | $18.38 | $20.23 | $17.69 | $18.18 | 432,618,600 |
Week of February 05 2001 | $22.24 | $23.29 | $18.02 | $18.14 | 672,509,200 |
Week of January 29 2001 | $23.25 | $25.42 | $22.65 | $22.85 | 275,117,400 |
Week of January 22 2001 | $26.19 | $27.92 | $23.29 | $24.70 | 294,256,300 |
Week of January 15 2001 | $24.46 | $28.32 | $23.97 | $25.99 | 275,885,100 |
Week of January 08 2001 | $22.49 | $25.58 | $21.65 | $24.50 | 273,489,400 |
Week of January 01 2001 | $24.54 | $28.64 | $20.56 | $23.57 | 305,788,800 |
Week of December 25 2000 | $26.87 | $27.23 | $23.81 | $24.62 | 216,190,900 |
Week of December 18 2000 | $31.54 | $32.26 | $22.63 | $26.71 | 471,042,300 |
Week of December 11 2000 | $34.03 | $35.88 | $30.33 | $31.00 | 318,919,700 |