| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $26.37 | $28.72 | $25.24 | $25.72 | 87,114,600 |
Week of December 18 2000 | $25.43 | $29.05 | $23.24 | $26.60 | 182,110,200 |
Week of December 11 2000 | $30.67 | $32.10 | $24.73 | $24.90 | 188,287,198 |
Week of December 04 2000 | $27.27 | $33.75 | $26.92 | $32.32 | 261,300,602 |
Week of November 27 2000 | $27.23 | $28.60 | $23.55 | $25.98 | 163,856,600 |
Week of November 20 2000 | $27.11 | $28.25 | $24.26 | $26.45 | 100,436,802 |
Week of November 13 2000 | $22.22 | $28.11 | $22.20 | $27.80 | 187,665,400 |
Week of November 06 2000 | $22.34 | $24.26 | $21.19 | $23.14 | 105,269,000 |
Week of October 30 2000 | $22.32 | $23.16 | $19.09 | $22.07 | 187,255,400 |
Week of October 23 2000 | $23.12 | $23.79 | $20.36 | $23.44 | 100,077,800 |
Week of October 16 2000 | $23.44 | $24.61 | $21.28 | $23.40 | 133,216,400 |
Week of October 09 2000 | $24.22 | $26.25 | $19.76 | $21.89 | 189,294,398 |
Week of October 02 2000 | $22.73 | $27.23 | $22.14 | $24.36 | 180,027,604 |
Week of September 25 2000 | $23.55 | $23.67 | $21.71 | $22.30 | 123,265,802 |
Week of September 18 2000 | $21.21 | $24.65 | $21.01 | $22.85 | 280,071,394 |
Week of September 11 2000 | $18.95 | $20.85 | $18.15 | $20.74 | 175,577,000 |
Week of September 04 2000 | $19.11 | $20.34 | $18.58 | $19.27 | 149,562,202 |
Week of August 28 2000 | $18.31 | $19.43 | $18.15 | $18.55 | 111,364,402 |
Week of August 21 2000 | $18.39 | $19.19 | $17.16 | $18.43 | 108,882,600 |
Week of August 14 2000 | $19.31 | $19.72 | $18.68 | $18.70 | 56,805,000 |
Week of August 07 2000 | $19.78 | $20.60 | $18.43 | $19.29 | 72,069,600 |
Week of July 31 2000 | $20.34 | $21.24 | $18.27 | $20.03 | 100,337,800 |
Week of July 24 2000 | $19.64 | $22.07 | $19.09 | $19.54 | 146,732,998 |
Week of July 17 2000 | $20.31 | $22.20 | $17.86 | $19.66 | 170,355,202 |
Week of July 10 2000 | $17.51 | $20.31 | $16.12 | $19.74 | 174,492,398 |
