| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $21.42 | $21.70 | $21.13 | $21.30 | 70,283,000 |
July 28 2000 | $21.65 | $21.91 | $21.25 | $21.26 | 75,634,602 |
July 27 2000 | $20.71 | $21.40 | $20.60 | $21.17 | 74,335,602 |
July 26 2000 | $21.07 | $21.21 | $20.52 | $20.69 | 84,722,398 |
July 25 2000 | $21.61 | $21.66 | $20.86 | $21.05 | 64,139,398 |
July 24 2000 | $21.99 | $22.01 | $21.36 | $21.53 | 56,162,000 |
July 21 2000 | $22.81 | $22.89 | $21.93 | $22.07 | 56,089,398 |
July 20 2000 | $22.41 | $22.96 | $22.31 | $22.83 | 54,676,800 |
July 19 2000 | $23.21 | $23.65 | $22.22 | $22.31 | 139,887,812 |
July 18 2000 | $23.69 | $24.26 | $23.63 | $23.95 | 70,168,796 |
July 17 2000 | $23.88 | $24.28 | $23.65 | $23.86 | 53,976,398 |
July 14 2000 | $24.26 | $24.33 | $23.93 | $24.09 | 51,175,602 |
July 13 2000 | $24.05 | $24.41 | $23.61 | $24.39 | 80,829,398 |
July 12 2000 | $23.88 | $24.72 | $23.55 | $24.51 | 58,358,200 |
July 11 2000 | $24.05 | $24.56 | $23.95 | $24.14 | 37,120,602 |
July 10 2000 | $24.62 | $24.81 | $24.22 | $24.24 | 52,684,200 |
July 07 2000 | $24.80 | $25.29 | $24.58 | $25.02 | 54,151,200 |
July 06 2000 | $24.07 | $24.93 | $23.95 | $24.70 | 47,871,000 |
July 05 2000 | $24.37 | $24.37 | $23.88 | $23.95 | 34,815,000 |
July 03 2000 | $24.32 | $24.43 | $24.22 | $24.41 | 15,734,800 |
