| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $31.13 | $35.08 | $31.01 | $34.67 | 87,881,100 |
October 30 2000 | $31.66 | $31.98 | $29.12 | $30.93 | 7,360,400 |
October 27 2000 | $35.16 | $35.16 | $32.38 | $32.62 | 71,866,300 |
October 26 2000 | $33.07 | $34.83 | $32.18 | $34.47 | 83,351,700 |
October 25 2000 | $33.19 | $34.47 | $32.50 | $32.58 | 68,796,400 |
October 24 2000 | $36.40 | $36.85 | $34.79 | $35.32 | 46,524,900 |
October 23 2000 | $36.20 | $37.17 | $35.36 | $35.96 | 45,486,800 |
October 20 2000 | $37.09 | $38.25 | $36.52 | $36.89 | 51,194,000 |
October 19 2000 | $35.44 | $38.05 | $34.92 | $37.49 | 72,023,700 |
October 18 2000 | $33.95 | $35.25 | $32.18 | $33.63 | 66,281,300 |
October 17 2000 | $35.68 | $36.04 | $34.35 | $35.12 | 52,349,400 |
October 16 2000 | $35.52 | $35.88 | $34.67 | $35.08 | 51,407,200 |
October 13 2000 | $31.58 | $36.16 | $31.58 | $36.08 | 73,929,500 |
October 12 2000 | $33.87 | $34.51 | $31.70 | $32.06 | 78,347,800 |
October 11 2000 | $31.38 | $34.35 | $31.03 | $32.94 | 93,499,900 |
October 10 2000 | $34.11 | $35.00 | $32.62 | $32.90 | 61,859,800 |
October 09 2000 | $35.68 | $35.76 | $34.03 | $34.55 | 45,976,900 |
October 06 2000 | $36.89 | $37.49 | $35.16 | $36.16 | 54,803,700 |
October 05 2000 | $37.21 | $37.89 | $36.20 | $37.05 | 47,457,200 |
October 04 2000 | $36.40 | $38.01 | $35.56 | $37.69 | 56,870,600 |
October 03 2000 | $36.69 | $38.21 | $36.00 | $36.20 | 65,208,200 |
October 02 2000 | $36.93 | $37.95 | $35.14 | $35.72 | 76,637,400 |
September 29 2000 | $37.88 | $38.17 | $35.52 | $35.56 | 44,248,700 |
September 28 2000 | $36.28 | $38.46 | $35.16 | $38.25 | 90,508,900 |
September 27 2000 | $36.36 | $37.09 | $35.60 | $36.89 | 56,557,200 |