| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $23.44 | $24.94 | $23.44 | $23.94 | 553,200 |
October 30 2000 | $25.06 | $26.00 | $22.88 | $23.50 | 471,500 |
October 27 2000 | $26.44 | $27.38 | $23.94 | $24.38 | 1,697,000 |
October 26 2000 | $24.81 | $24.81 | $21.00 | $23.00 | 949,400 |
October 25 2000 | $24.25 | $26.62 | $24.06 | $24.56 | 928,700 |
October 24 2000 | $25.56 | $25.75 | $24.50 | $24.75 | 825,700 |
October 23 2000 | $22.75 | $25.37 | $22.75 | $24.56 | 972,100 |
October 20 2000 | $26.75 | $26.87 | $24.12 | $24.19 | 1,892,100 |
October 19 2000 | $23.00 | $25.62 | $22.37 | $25.44 | 1,388,000 |
October 18 2000 | $21.63 | $24.13 | $21.63 | $21.88 | 1,001,000 |
October 17 2000 | $21.50 | $24.37 | $20.44 | $24.06 | 1,030,000 |
October 16 2000 | $22.44 | $23.75 | $21.25 | $21.50 | 744,100 |
October 13 2000 | $20.00 | $22.12 | $19.12 | $21.94 | 916,300 |
October 12 2000 | $22.00 | $22.88 | $19.88 | $19.88 | 1,072,900 |
October 11 2000 | $23.31 | $23.56 | $20.88 | $21.50 | 1,434,300 |
October 10 2000 | $25.37 | $26.44 | $23.94 | $24.06 | 755,500 |
October 09 2000 | $25.00 | $26.75 | $24.25 | $25.56 | 647,200 |
October 06 2000 | $27.62 | $27.62 | $24.87 | $25.44 | 873,700 |
October 05 2000 | $27.00 | $28.56 | $26.88 | $28.00 | 563,300 |
October 04 2000 | $25.69 | $27.50 | $25.00 | $27.50 | 835,600 |
October 03 2000 | $27.25 | $27.69 | $25.62 | $25.94 | 594,500 |
October 02 2000 | $27.94 | $28.94 | $26.94 | $27.25 | 849,900 |