| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $38.29 | $38.59 | $35.90 | $35.94 | 44,248,700 |
September 28 2000 | $36.67 | $38.87 | $35.54 | $38.67 | 90,508,900 |
September 27 2000 | $36.76 | $37.49 | $35.98 | $37.28 | 56,557,200 |
September 26 2000 | $37.85 | $38.50 | $35.86 | $35.90 | 72,577,600 |
September 25 2000 | $39.50 | $39.92 | $37.00 | $37.20 | 59,634,900 |
September 22 2000 | $38.06 | $39.36 | $38.02 | $39.24 | 55,306,500 |
September 21 2000 | $40.05 | $40.90 | $39.07 | $39.77 | 48,728,100 |
September 20 2000 | $39.89 | $41.39 | $39.68 | $41.07 | 61,998,200 |
September 19 2000 | $38.99 | $40.37 | $38.42 | $40.33 | 50,635,000 |
September 18 2000 | $40.05 | $40.70 | $38.06 | $39.07 | 59,433,800 |
September 15 2000 | $39.93 | $41.47 | $38.91 | $40.82 | 75,803,700 |
September 14 2000 | $40.74 | $41.19 | $39.39 | $39.85 | 48,069,600 |
September 13 2000 | $37.89 | $40.24 | $37.73 | $39.89 | 75,426,600 |
September 12 2000 | $40.02 | $40.90 | $37.81 | $38.30 | 76,982,100 |
September 11 2000 | $41.31 | $41.55 | $39.60 | $39.81 | 53,535,500 |
September 08 2000 | $42.77 | $42.90 | $41.19 | $41.55 | 35,967,700 |
September 07 2000 | $42.29 | $43.38 | $41.80 | $43.10 | 30,302,700 |
September 06 2000 | $43.18 | $43.55 | $41.31 | $41.80 | 37,317,100 |
September 05 2000 | $43.95 | $44.44 | $42.69 | $42.94 | 32,365,000 |
September 01 2000 | $44.81 | $45.29 | $44.32 | $44.60 | 33,141,800 |
