| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2000 | $35.10 | $36.12 | $35.10 | $36.09 | 39,840,000 |
August 30 2000 | $34.80 | $35.25 | $34.58 | $35.02 | 27,073,400 |
August 29 2000 | $34.45 | $35.43 | $34.35 | $34.83 | 37,678,600 |
August 28 2000 | $33.73 | $34.90 | $33.71 | $34.43 | 25,833,600 |
August 25 2000 | $33.61 | $34.45 | $33.54 | $33.59 | 26,866,600 |
August 24 2000 | $32.89 | $33.76 | $32.82 | $33.61 | 40,413,200 |
August 23 2000 | $32.92 | $32.99 | $32.15 | $32.89 | 25,104,800 |
August 22 2000 | $32.89 | $33.41 | $32.62 | $33.16 | 23,251,600 |
August 21 2000 | $32.59 | $33.09 | $32.05 | $33.02 | 20,295,600 |
August 18 2000 | $33.14 | $33.64 | $32.20 | $32.27 | 31,121,200 |
August 17 2000 | $32.10 | $33.36 | $32.07 | $33.31 | 30,085,000 |
August 16 2000 | $32.30 | $32.64 | $32.17 | $32.22 | 22,698,200 |
August 15 2000 | $32.52 | $33.16 | $32.20 | $32.25 | 31,208,800 |
August 14 2000 | $31.82 | $32.77 | $31.70 | $32.69 | 21,862,200 |
August 11 2000 | $31.73 | $32.52 | $31.45 | $32.20 | 22,106,800 |
August 10 2000 | $32.32 | $32.69 | $31.75 | $31.78 | 24,436,000 |
August 09 2000 | $33.14 | $33.45 | $32.22 | $32.30 | 30,846,000 |
August 08 2000 | $32.15 | $33.04 | $32.07 | $32.94 | 34,931,800 |
August 07 2000 | $32.10 | $32.69 | $32.05 | $32.49 | 40,751,400 |
August 04 2000 | $31.08 | $32.67 | $31.01 | $32.37 | 73,211,600 |
August 03 2000 | $28.90 | $30.76 | $28.43 | $30.73 | 44,941,200 |
August 02 2000 | $28.97 | $29.87 | $28.72 | $29.02 | 30,315,000 |
August 01 2000 | $29.84 | $30.11 | $28.92 | $29.02 | 30,190,800 |