| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $32.29 | $32.42 | $31.06 | $31.25 | 34,843,000 |
September 28 2000 | $31.55 | $32.62 | $31.11 | $32.34 | 42,188,600 |
September 27 2000 | $31.82 | $32.12 | $30.96 | $31.70 | 48,205,600 |
September 26 2000 | $31.48 | $32.15 | $31.20 | $31.53 | 39,993,400 |
September 25 2000 | $32.20 | $32.77 | $31.25 | $31.25 | 34,748,600 |
September 22 2000 | $30.14 | $32.05 | $29.96 | $32.04 | 58,729,400 |
September 21 2000 | $31.53 | $31.75 | $29.96 | $31.33 | 27,160,000 |
September 20 2000 | $31.35 | $32.00 | $30.76 | $31.73 | 37,352,200 |
September 19 2000 | $30.73 | $31.65 | $30.21 | $31.48 | 53,198,600 |
September 18 2000 | $31.28 | $31.75 | $29.67 | $30.35 | 72,997,800 |
September 15 2000 | $32.20 | $32.89 | $30.96 | $31.08 | 122,939,600 |
September 14 2000 | $34.28 | $34.38 | $32.64 | $33.71 | 64,170,600 |
September 13 2000 | $30.86 | $32.84 | $30.53 | $32.47 | 68,132,400 |
September 12 2000 | $32.94 | $33.86 | $31.38 | $31.50 | 49,606,000 |
September 11 2000 | $34.16 | $34.43 | $32.69 | $33.11 | 41,459,600 |
September 08 2000 | $36.04 | $36.07 | $34.33 | $34.35 | 34,569,400 |
September 07 2000 | $35.77 | $36.41 | $35.52 | $36.19 | 28,559,000 |
September 06 2000 | $36.26 | $36.41 | $35.35 | $35.42 | 38,473,000 |
September 05 2000 | $36.66 | $36.84 | $35.94 | $36.14 | 25,535,800 |
September 01 2000 | $36.59 | $36.88 | $36.07 | $36.76 | 30,417,800 |