| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $14.30 | $14.82 | $13.01 | $13.24 | 313,302,796 |
Week of December 18 2000 | $14.95 | $15.26 | $12.28 | $14.17 | 649,841,618 |
Week of December 11 2000 | $16.94 | $18.46 | $14.57 | $15.01 | 628,770,812 |
Week of December 04 2000 | $17.47 | $18.46 | $15.94 | $16.61 | 538,392,408 |
Week of November 27 2000 | $21.80 | $22.05 | $17.11 | $17.28 | 617,366,010 |
Week of November 20 2000 | $20.79 | $21.49 | $20.01 | $21.34 | 249,946,004 |
Week of November 13 2000 | $20.35 | $21.82 | $19.65 | $21.07 | 426,458,204 |
Week of November 06 2000 | $20.96 | $22.08 | $20.39 | $20.56 | 566,110,408 |
Week of October 30 2000 | $20.60 | $21.62 | $20.56 | $20.83 | 442,465,000 |
Week of October 23 2000 | $19.72 | $21.11 | $18.37 | $20.65 | 686,274,608 |
Week of October 16 2000 | $16.33 | $20.18 | $14.78 | $19.89 | 724,469,628 |
Week of October 09 2000 | $16.97 | $17.37 | $15.91 | $16.40 | 416,300,606 |
Week of October 02 2000 | $18.46 | $18.56 | $16.63 | $16.95 | 423,288,202 |
Week of September 25 2000 | $19.30 | $20.10 | $17.89 | $18.40 | 441,692,188 |
Week of September 18 2000 | $19.61 | $20.06 | $18.59 | $19.30 | 348,676,394 |
Week of September 11 2000 | $21.09 | $21.26 | $19.32 | $19.59 | 314,407,994 |
Week of September 04 2000 | $21.36 | $21.99 | $21.11 | $21.15 | 282,138,800 |
Week of August 28 2000 | $21.42 | $22.20 | $21.26 | $21.42 | 279,504,200 |
Week of August 21 2000 | $21.57 | $22.10 | $21.34 | $21.55 | 220,399,996 |
Week of August 14 2000 | $22.07 | $22.39 | $21.47 | $21.66 | 228,954,198 |
Week of August 07 2000 | $21.42 | $22.85 | $21.34 | $22.10 | 339,300,204 |
Week of July 31 2000 | $21.42 | $21.70 | $20.79 | $21.09 | 258,185,396 |
Week of July 24 2000 | $21.99 | $22.01 | $20.52 | $21.26 | 354,994,000 |
Week of July 17 2000 | $23.88 | $24.28 | $21.93 | $22.07 | 374,799,204 |
Week of July 10 2000 | $24.62 | $24.81 | $23.55 | $24.09 | 280,168,002 |
