| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $27.32 | $27.69 | $24.22 | $25.03 | 216,138,606 |
Week of December 18 2000 | $32.07 | $32.81 | $23.01 | $27.16 | 422,758,178 |
Week of December 11 2000 | $34.61 | $36.49 | $30.84 | $31.53 | 317,872,102 |
Week of December 04 2000 | $32.11 | $35.06 | $29.45 | $34.28 | 376,308,711 |
Week of November 27 2000 | $35.14 | $35.68 | $29.57 | $31.74 | 331,100,310 |
Week of November 20 2000 | $32.76 | $35.67 | $32.68 | $34.48 | 178,054,102 |
Week of November 13 2000 | $31.95 | $35.58 | $31.41 | $34.52 | 268,343,599 |
Week of November 06 2000 | $36.61 | $37.71 | $32.72 | $32.76 | 354,880,118 |
Week of October 30 2000 | $32.19 | $37.39 | $29.62 | $37.14 | 392,196,301 |
Week of October 23 2000 | $36.81 | $37.80 | $32.72 | $33.17 | 315,356,008 |
Week of October 16 2000 | $36.12 | $38.90 | $32.72 | $37.51 | 293,180,293 |
Week of October 09 2000 | $36.28 | $36.77 | $31.56 | $36.69 | 353,482,613 |
Week of October 02 2000 | $37.55 | $38.86 | $35.73 | $36.77 | 300,922,903 |
Week of September 25 2000 | $39.74 | $40.16 | $35.75 | $36.16 | 323,463,508 |
Week of September 18 2000 | $40.29 | $41.64 | $38.21 | $39.47 | 276,319,995 |
Week of September 11 2000 | $41.56 | $41.80 | $37.96 | $41.07 | 329,713,613 |
Week of September 04 2000 | $44.22 | $44.71 | $41.44 | $41.80 | 135,932,001 |
Week of August 28 2000 | $43.03 | $45.57 | $42.95 | $44.87 | 155,709,899 |
Week of August 21 2000 | $41.97 | $44.18 | $41.90 | $42.87 | 174,500,602 |
Week of August 14 2000 | $41.89 | $42.42 | $40.75 | $41.56 | 174,441,398 |
Week of August 07 2000 | $43.33 | $45.81 | $40.58 | $42.09 | 288,392,110 |
Week of July 31 2000 | $41.16 | $43.77 | $38.29 | $42.91 | 234,096,000 |
Week of July 24 2000 | $44.46 | $45.24 | $40.54 | $41.11 | 197,379,301 |
Week of July 17 2000 | $44.26 | $45.65 | $43.36 | $44.59 | 168,564,397 |
Week of July 10 2000 | $42.05 | $45.00 | $40.33 | $44.67 | 211,643,398 |
