| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $26.53 | $28.89 | $25.39 | $25.88 | 87,114,600 |
Week of December 18 2000 | $25.58 | $29.22 | $23.38 | $26.76 | 182,110,200 |
Week of December 11 2000 | $30.86 | $32.29 | $24.88 | $25.05 | 188,287,198 |
Week of December 04 2000 | $27.43 | $33.95 | $27.08 | $32.51 | 261,300,602 |
Week of November 27 2000 | $27.39 | $28.77 | $23.69 | $26.13 | 163,856,600 |
Week of November 20 2000 | $27.28 | $28.42 | $24.40 | $26.61 | 100,436,802 |
Week of November 13 2000 | $22.36 | $28.28 | $22.34 | $27.97 | 187,665,400 |
Week of November 06 2000 | $22.47 | $24.40 | $21.31 | $23.28 | 105,269,000 |
Week of October 30 2000 | $22.45 | $23.30 | $19.21 | $22.20 | 187,255,400 |
Week of October 23 2000 | $23.26 | $23.93 | $20.49 | $23.58 | 100,077,800 |
Week of October 16 2000 | $23.58 | $24.76 | $21.41 | $23.54 | 133,216,400 |
Week of October 09 2000 | $24.36 | $26.41 | $19.88 | $22.02 | 189,294,398 |
Week of October 02 2000 | $22.87 | $27.39 | $22.28 | $24.50 | 180,027,604 |
Week of September 25 2000 | $23.69 | $23.81 | $21.84 | $22.44 | 123,265,802 |
Week of September 18 2000 | $21.33 | $24.80 | $21.14 | $22.99 | 280,071,394 |
Week of September 11 2000 | $19.06 | $20.98 | $18.26 | $20.86 | 175,577,000 |
Week of September 04 2000 | $19.23 | $20.47 | $18.70 | $19.38 | 149,562,202 |
Week of August 28 2000 | $18.42 | $19.54 | $18.26 | $18.66 | 111,364,402 |
Week of August 21 2000 | $18.50 | $19.31 | $17.26 | $18.54 | 108,882,600 |
Week of August 14 2000 | $19.42 | $19.84 | $18.79 | $18.81 | 56,805,000 |
Week of August 07 2000 | $19.90 | $20.72 | $18.54 | $19.40 | 72,069,600 |
Week of July 31 2000 | $20.47 | $21.37 | $18.38 | $20.15 | 100,337,800 |
Week of July 24 2000 | $19.76 | $22.20 | $19.21 | $19.66 | 146,732,998 |
Week of July 17 2000 | $20.43 | $22.34 | $17.97 | $19.78 | 170,355,202 |
Week of July 10 2000 | $17.61 | $20.43 | $16.22 | $19.86 | 174,492,398 |
