| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $32.40 | $32.53 | $31.16 | $31.36 | 34,843,000 |
September 28 2000 | $31.66 | $32.73 | $31.21 | $32.45 | 42,188,600 |
September 27 2000 | $31.94 | $32.23 | $31.06 | $31.81 | 48,205,600 |
September 26 2000 | $31.59 | $32.26 | $31.31 | $31.64 | 39,993,400 |
September 25 2000 | $32.31 | $32.88 | $31.36 | $31.36 | 34,748,600 |
September 22 2000 | $30.24 | $32.16 | $30.07 | $32.15 | 58,729,400 |
September 21 2000 | $31.64 | $31.86 | $30.07 | $31.44 | 27,160,000 |
September 20 2000 | $31.46 | $32.11 | $30.87 | $31.84 | 37,352,200 |
September 19 2000 | $30.84 | $31.76 | $30.32 | $31.59 | 53,198,600 |
September 18 2000 | $31.39 | $31.86 | $29.77 | $30.45 | 72,997,800 |
September 15 2000 | $32.31 | $33.01 | $31.06 | $31.19 | 122,939,600 |
September 14 2000 | $34.40 | $34.50 | $32.76 | $33.83 | 64,170,600 |
September 13 2000 | $30.96 | $32.96 | $30.64 | $32.58 | 68,132,400 |
September 12 2000 | $33.06 | $33.98 | $31.49 | $31.61 | 49,606,000 |
September 11 2000 | $34.28 | $34.55 | $32.81 | $33.23 | 41,459,600 |
September 08 2000 | $36.17 | $36.19 | $34.45 | $34.47 | 34,569,400 |
September 07 2000 | $35.89 | $36.54 | $35.64 | $36.32 | 28,559,000 |
September 06 2000 | $36.39 | $36.54 | $35.47 | $35.54 | 38,473,000 |
September 05 2000 | $36.79 | $36.96 | $36.07 | $36.27 | 25,535,800 |
September 01 2000 | $36.72 | $37.01 | $36.19 | $36.89 | 30,417,800 |