| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $21.37 | $21.65 | $21.08 | $21.25 | 70,283,000 |
July 28 2000 | $21.60 | $21.86 | $21.20 | $21.22 | 75,634,602 |
July 27 2000 | $20.66 | $21.35 | $20.55 | $21.12 | 74,335,602 |
July 26 2000 | $21.03 | $21.16 | $20.47 | $20.65 | 84,722,398 |
July 25 2000 | $21.56 | $21.62 | $20.82 | $21.01 | 64,139,398 |
July 24 2000 | $21.94 | $21.96 | $21.31 | $21.48 | 56,162,000 |
July 21 2000 | $22.76 | $22.83 | $21.88 | $22.02 | 56,089,398 |
July 20 2000 | $22.36 | $22.91 | $22.26 | $22.78 | 54,676,800 |
July 19 2000 | $23.16 | $23.59 | $22.17 | $22.26 | 139,887,812 |
July 18 2000 | $23.63 | $24.20 | $23.58 | $23.90 | 70,168,796 |
July 17 2000 | $23.82 | $24.22 | $23.59 | $23.80 | 53,976,398 |
July 14 2000 | $24.20 | $24.28 | $23.88 | $24.03 | 51,175,602 |
July 13 2000 | $23.99 | $24.36 | $23.56 | $24.34 | 80,829,398 |
July 12 2000 | $23.82 | $24.66 | $23.50 | $24.45 | 58,358,200 |
July 11 2000 | $23.99 | $24.51 | $23.90 | $24.09 | 37,120,602 |
July 10 2000 | $24.56 | $24.76 | $24.17 | $24.18 | 52,684,200 |
July 07 2000 | $24.74 | $25.23 | $24.53 | $24.96 | 54,151,200 |
July 06 2000 | $24.01 | $24.87 | $23.90 | $24.64 | 47,871,000 |
July 05 2000 | $24.32 | $24.32 | $23.82 | $23.90 | 34,815,000 |
July 03 2000 | $24.26 | $24.37 | $24.17 | $24.36 | 15,734,800 |