| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $27.00 | $28.50 | $26.25 | $27.31 | 1,009,000 |
September 28 2000 | $23.56 | $27.81 | $23.38 | $27.75 | 1,260,800 |
September 27 2000 | $23.69 | $26.50 | $23.50 | $24.25 | 882,800 |
September 26 2000 | $26.00 | $26.25 | $23.50 | $23.63 | 999,800 |
September 25 2000 | $26.37 | $27.50 | $26.00 | $26.06 | 615,200 |
September 22 2000 | $25.19 | $26.81 | $25.13 | $26.38 | 710,300 |
September 21 2000 | $26.56 | $28.13 | $26.00 | $26.88 | 710,200 |
September 20 2000 | $27.88 | $28.38 | $27.00 | $27.00 | 600,300 |
September 19 2000 | $26.75 | $28.81 | $26.25 | $27.81 | 1,016,700 |
September 18 2000 | $29.06 | $29.25 | $26.31 | $26.38 | 900,800 |
September 15 2000 | $29.56 | $29.87 | $28.19 | $29.31 | 840,800 |
September 14 2000 | $32.00 | $32.00 | $29.50 | $29.63 | 759,500 |
September 13 2000 | $28.69 | $31.44 | $28.00 | $31.00 | 1,529,500 |
September 12 2000 | $32.50 | $32.63 | $29.25 | $29.50 | 978,800 |
September 11 2000 | $32.25 | $34.62 | $31.75 | $31.81 | 1,111,800 |
September 08 2000 | $33.00 | $34.75 | $30.94 | $33.75 | 2,250,000 |
September 07 2000 | $33.38 | $33.88 | $31.69 | $33.25 | 1,581,200 |
September 06 2000 | $34.75 | $35.00 | $32.25 | $32.81 | 2,106,600 |
September 05 2000 | $32.31 | $36.81 | $31.50 | $34.92 | 5,874,300 |
September 01 2000 | $28.25 | $32.25 | $28.13 | $31.38 | 4,013,600 |