| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $28.50 | $29.13 | $27.50 | $27.88 | 1,239,000 |
August 30 2000 | $28.37 | $29.37 | $28.00 | $28.19 | 1,275,800 |
August 29 2000 | $28.38 | $29.88 | $27.50 | $28.13 | 2,090,500 |
August 28 2000 | $27.19 | $28.63 | $27.00 | $27.50 | 1,659,500 |
August 25 2000 | $26.75 | $28.50 | $26.50 | $26.88 | 1,338,200 |
August 24 2000 | $26.31 | $28.94 | $25.25 | $27.38 | 2,779,100 |
August 23 2000 | $24.69 | $27.00 | $24.63 | $26.13 | 2,536,600 |
August 22 2000 | $29.75 | $30.87 | $25.37 | $25.55 | 9,102,500 |
August 21 2000 | $21.12 | $30.50 | $21.00 | $29.56 | 19,192,900 |
August 18 2000 | $20.19 | $21.75 | $19.88 | $21.00 | 1,373,500 |
August 17 2000 | $20.63 | $20.63 | $20.00 | $20.25 | 931,400 |
August 16 2000 | $21.12 | $21.25 | $20.62 | $20.81 | 973,900 |
August 15 2000 | $21.06 | $21.25 | $20.31 | $21.00 | 681,700 |
August 14 2000 | $20.75 | $21.50 | $20.38 | $20.75 | 457,700 |
August 11 2000 | $20.75 | $20.94 | $20.00 | $20.25 | 710,400 |
August 10 2000 | $21.75 | $22.00 | $20.62 | $20.81 | 623,400 |
August 09 2000 | $22.62 | $22.75 | $21.00 | $21.81 | 699,400 |
August 08 2000 | $21.88 | $23.44 | $21.19 | $21.75 | 755,600 |
August 07 2000 | $22.44 | $22.75 | $21.81 | $22.19 | 923,400 |
August 04 2000 | $22.12 | $24.37 | $21.50 | $22.19 | 1,709,700 |
August 03 2000 | $21.50 | $22.25 | $20.12 | $21.19 | 909,500 |
August 02 2000 | $20.19 | $24.00 | $19.81 | $21.75 | 2,304,200 |
August 01 2000 | $21.69 | $21.81 | $20.12 | $20.31 | 1,306,300 |