| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $26.09 | $28.41 | $24.97 | $25.45 | 87,114,600 |
Week of December 18 2000 | $25.16 | $28.74 | $22.99 | $26.32 | 182,110,200 |
Week of December 11 2000 | $30.35 | $31.76 | $24.46 | $24.64 | 188,287,198 |
Week of December 04 2000 | $26.98 | $33.38 | $26.63 | $31.97 | 261,300,602 |
Week of November 27 2000 | $26.94 | $28.29 | $23.30 | $25.70 | 163,856,600 |
Week of November 20 2000 | $26.82 | $27.95 | $24.00 | $26.17 | 100,436,802 |
Week of November 13 2000 | $21.98 | $27.81 | $21.97 | $27.50 | 187,665,400 |
Week of November 06 2000 | $22.10 | $24.00 | $20.96 | $22.89 | 105,269,000 |
Week of October 30 2000 | $22.08 | $22.91 | $18.89 | $21.83 | 187,255,400 |
Week of October 23 2000 | $22.88 | $23.53 | $20.15 | $23.18 | 100,077,800 |
Week of October 16 2000 | $23.18 | $24.35 | $21.06 | $23.15 | 133,216,400 |
Week of October 09 2000 | $23.96 | $25.97 | $19.55 | $21.66 | 189,294,398 |
Week of October 02 2000 | $22.49 | $26.94 | $21.91 | $24.09 | 180,027,604 |
Week of September 25 2000 | $23.30 | $23.42 | $21.48 | $22.06 | 123,265,802 |
Week of September 18 2000 | $20.98 | $24.38 | $20.78 | $22.60 | 280,071,394 |
Week of September 11 2000 | $18.75 | $20.63 | $17.96 | $20.51 | 175,577,000 |
Week of September 04 2000 | $18.91 | $20.13 | $18.39 | $19.06 | 149,562,202 |
Week of August 28 2000 | $18.11 | $19.22 | $17.96 | $18.35 | 111,364,402 |
Week of August 21 2000 | $18.19 | $18.99 | $16.97 | $18.23 | 108,882,600 |
Week of August 14 2000 | $19.10 | $19.51 | $18.48 | $18.50 | 56,805,000 |
Week of August 07 2000 | $19.57 | $20.38 | $18.23 | $19.08 | 72,069,600 |
Week of July 31 2000 | $20.13 | $21.02 | $18.08 | $19.82 | 100,337,800 |
Week of July 24 2000 | $19.43 | $21.83 | $18.89 | $19.33 | 146,732,998 |
Week of July 17 2000 | $20.09 | $21.97 | $17.67 | $19.45 | 170,355,202 |
Week of July 10 2000 | $17.32 | $20.09 | $15.95 | $19.53 | 174,492,398 |
