| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $35.22 | $36.24 | $35.22 | $36.22 | 39,840,000 |
August 30 2000 | $34.92 | $35.37 | $34.70 | $35.15 | 27,073,400 |
August 29 2000 | $34.57 | $35.55 | $34.47 | $34.95 | 37,678,600 |
August 28 2000 | $33.85 | $35.02 | $33.83 | $34.55 | 25,833,600 |
August 25 2000 | $33.73 | $34.57 | $33.65 | $33.70 | 26,866,600 |
August 24 2000 | $33.01 | $33.88 | $32.93 | $33.73 | 40,413,200 |
August 23 2000 | $33.03 | $33.11 | $32.26 | $33.01 | 25,104,800 |
August 22 2000 | $33.01 | $33.53 | $32.73 | $33.28 | 23,251,600 |
August 21 2000 | $32.71 | $33.20 | $32.17 | $33.13 | 20,295,600 |
August 18 2000 | $33.25 | $33.75 | $32.31 | $32.38 | 31,121,200 |
August 17 2000 | $32.21 | $33.48 | $32.18 | $33.43 | 30,085,000 |
August 16 2000 | $32.41 | $32.76 | $32.28 | $32.33 | 22,698,200 |
August 15 2000 | $32.63 | $33.28 | $32.31 | $32.36 | 31,208,800 |
August 14 2000 | $31.94 | $32.88 | $31.81 | $32.81 | 21,862,200 |
August 11 2000 | $31.84 | $32.63 | $31.56 | $32.31 | 22,106,800 |
August 10 2000 | $32.43 | $32.81 | $31.86 | $31.89 | 24,436,000 |
August 09 2000 | $33.25 | $33.57 | $32.33 | $32.41 | 30,846,000 |
August 08 2000 | $32.26 | $33.16 | $32.18 | $33.06 | 34,931,800 |
August 07 2000 | $32.21 | $32.81 | $32.16 | $32.61 | 40,751,400 |
August 04 2000 | $31.19 | $32.78 | $31.11 | $32.48 | 73,211,600 |
August 03 2000 | $29.00 | $30.87 | $28.53 | $30.84 | 44,941,200 |
August 02 2000 | $29.07 | $29.97 | $28.82 | $29.12 | 30,315,000 |
August 01 2000 | $29.94 | $30.22 | $29.02 | $29.12 | 30,190,800 |