| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $32.60 | $32.73 | $31.36 | $31.56 | 34,843,000 |
September 28 2000 | $31.86 | $32.93 | $31.41 | $32.65 | 42,188,600 |
September 27 2000 | $32.13 | $32.43 | $31.26 | $32.01 | 48,205,600 |
September 26 2000 | $31.78 | $32.46 | $31.51 | $31.83 | 39,993,400 |
September 25 2000 | $32.51 | $33.08 | $31.56 | $31.56 | 34,748,600 |
September 22 2000 | $30.43 | $32.36 | $30.25 | $32.35 | 58,729,400 |
September 21 2000 | $31.83 | $32.06 | $30.25 | $31.63 | 27,160,000 |
September 20 2000 | $31.66 | $32.31 | $31.05 | $32.03 | 37,352,200 |
September 19 2000 | $31.03 | $31.96 | $30.50 | $31.78 | 53,198,600 |
September 18 2000 | $31.58 | $32.06 | $29.95 | $30.64 | 72,997,800 |
September 15 2000 | $32.51 | $33.21 | $31.26 | $31.38 | 122,939,600 |
September 14 2000 | $34.61 | $34.71 | $32.96 | $34.04 | 64,170,600 |
September 13 2000 | $31.15 | $33.16 | $30.83 | $32.78 | 68,132,400 |
September 12 2000 | $33.26 | $34.19 | $31.68 | $31.81 | 49,606,000 |
September 11 2000 | $34.49 | $34.76 | $33.01 | $33.43 | 41,459,600 |
September 08 2000 | $36.39 | $36.41 | $34.66 | $34.69 | 34,569,400 |
September 07 2000 | $36.11 | $36.76 | $35.86 | $36.54 | 28,559,000 |
September 06 2000 | $36.61 | $36.76 | $35.69 | $35.76 | 38,473,000 |
September 05 2000 | $37.02 | $37.19 | $36.29 | $36.49 | 25,535,800 |
September 01 2000 | $36.95 | $37.24 | $36.41 | $37.12 | 30,417,800 |
