| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $32.73 | $32.86 | $31.48 | $31.68 | 34,843,000 |
September 28 2000 | $31.98 | $33.06 | $31.53 | $32.78 | 42,188,600 |
September 27 2000 | $32.26 | $32.56 | $31.38 | $32.13 | 48,205,600 |
September 26 2000 | $31.90 | $32.58 | $31.63 | $31.95 | 39,993,400 |
September 25 2000 | $32.63 | $33.21 | $31.68 | $31.68 | 34,748,600 |
September 22 2000 | $30.55 | $32.48 | $30.37 | $32.48 | 58,729,400 |
September 21 2000 | $31.95 | $32.18 | $30.37 | $31.75 | 27,160,000 |
September 20 2000 | $31.78 | $32.43 | $31.17 | $32.16 | 37,352,200 |
September 19 2000 | $31.15 | $32.08 | $30.62 | $31.90 | 53,198,600 |
September 18 2000 | $31.70 | $32.18 | $30.07 | $30.76 | 72,997,800 |
September 15 2000 | $32.63 | $33.34 | $31.38 | $31.50 | 122,939,600 |
September 14 2000 | $34.74 | $34.85 | $33.09 | $34.17 | 64,170,600 |
September 13 2000 | $31.28 | $33.29 | $30.95 | $32.91 | 68,132,400 |
September 12 2000 | $33.39 | $34.32 | $31.80 | $31.93 | 49,606,000 |
September 11 2000 | $34.62 | $34.90 | $33.14 | $33.56 | 41,459,600 |
September 08 2000 | $36.53 | $36.55 | $34.80 | $34.82 | 34,569,400 |
September 07 2000 | $36.25 | $36.91 | $36.00 | $36.68 | 28,559,000 |
September 06 2000 | $36.76 | $36.91 | $35.83 | $35.90 | 38,473,000 |
September 05 2000 | $37.16 | $37.33 | $36.43 | $36.63 | 25,535,800 |
September 01 2000 | $37.09 | $37.38 | $36.55 | $37.26 | 30,417,800 |
