| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $23.19 | $23.50 | $21.50 | $22.19 | 1,015,800 |
July 28 2000 | $23.88 | $24.06 | $22.00 | $22.38 | 1,131,200 |
July 27 2000 | $24.75 | $25.50 | $22.13 | $23.75 | 4,674,700 |
July 26 2000 | $28.75 | $30.50 | $26.75 | $30.00 | 1,905,500 |
July 25 2000 | $29.44 | $29.75 | $28.19 | $28.98 | 871,100 |
July 24 2000 | $30.19 | $31.00 | $27.87 | $28.19 | 1,298,200 |
July 21 2000 | $31.50 | $31.56 | $29.50 | $30.00 | 1,439,600 |
July 20 2000 | $34.00 | $35.06 | $31.50 | $32.38 | 1,554,800 |
July 19 2000 | $34.06 | $34.44 | $33.19 | $33.50 | 891,500 |
July 18 2000 | $35.13 | $36.25 | $33.25 | $34.75 | 2,007,900 |
July 17 2000 | $33.31 | $37.13 | $32.88 | $35.75 | 3,101,200 |
July 14 2000 | $33.81 | $33.94 | $32.38 | $32.88 | 1,703,800 |
July 13 2000 | $32.75 | $34.19 | $31.25 | $31.88 | 2,679,600 |
July 12 2000 | $30.50 | $32.50 | $29.56 | $32.50 | 2,648,200 |
July 11 2000 | $28.73 | $31.37 | $27.50 | $28.81 | 1,872,400 |
July 10 2000 | $32.81 | $32.81 | $29.00 | $29.00 | 2,016,100 |
July 07 2000 | $32.31 | $34.88 | $31.81 | $32.50 | 5,541,100 |
July 06 2000 | $27.44 | $31.75 | $25.25 | $31.38 | 4,772,300 |
July 05 2000 | $28.69 | $28.81 | $26.75 | $27.38 | 1,913,400 |
July 03 2000 | $30.31 | $30.37 | $29.00 | $29.06 | 879,300 |