| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $32.66 | $32.79 | $31.41 | $31.61 | 34,843,000 |
September 28 2000 | $31.91 | $32.99 | $31.46 | $32.71 | 42,188,600 |
September 27 2000 | $32.19 | $32.49 | $31.31 | $32.06 | 48,205,600 |
September 26 2000 | $31.84 | $32.51 | $31.56 | $31.89 | 39,993,400 |
September 25 2000 | $32.56 | $33.14 | $31.61 | $31.61 | 34,748,600 |
September 22 2000 | $30.48 | $32.41 | $30.31 | $32.41 | 58,729,400 |
September 21 2000 | $31.89 | $32.11 | $30.31 | $31.69 | 27,160,000 |
September 20 2000 | $31.71 | $32.36 | $31.11 | $32.09 | 37,352,200 |
September 19 2000 | $31.08 | $32.01 | $30.56 | $31.84 | 53,198,600 |
September 18 2000 | $31.64 | $32.11 | $30.00 | $30.69 | 72,997,800 |
September 15 2000 | $32.56 | $33.27 | $31.31 | $31.43 | 122,939,600 |
September 14 2000 | $34.67 | $34.77 | $33.02 | $34.09 | 64,170,600 |
September 13 2000 | $31.21 | $33.22 | $30.88 | $32.84 | 68,132,400 |
September 12 2000 | $33.32 | $34.24 | $31.74 | $31.86 | 49,606,000 |
September 11 2000 | $34.55 | $34.82 | $33.07 | $33.49 | 41,459,600 |
September 08 2000 | $36.45 | $36.48 | $34.72 | $34.75 | 34,569,400 |
September 07 2000 | $36.18 | $36.83 | $35.93 | $36.60 | 28,559,000 |
September 06 2000 | $36.68 | $36.83 | $35.75 | $35.83 | 38,473,000 |
September 05 2000 | $37.08 | $37.26 | $36.35 | $36.55 | 25,535,800 |
September 01 2000 | $37.01 | $37.31 | $36.48 | $37.18 | 30,417,800 |
August 31 2000 | $35.50 | $36.53 | $35.50 | $36.50 | 39,840,000 |
August 30 2000 | $35.20 | $35.65 | $34.97 | $35.42 | 27,073,400 |
August 29 2000 | $34.85 | $35.83 | $34.75 | $35.22 | 37,678,600 |
August 28 2000 | $34.12 | $35.30 | $34.09 | $34.82 | 25,833,600 |
August 25 2000 | $33.99 | $34.85 | $33.92 | $33.97 | 26,866,600 |
