| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
Week of July 03 2000 | $18.76 | $19.72 | $17.55 | $17.72 | 110,545,600 |
Week of June 26 2000 | $21.34 | $21.40 | $18.15 | $18.78 | 201,877,794 |
Week of June 19 2000 | $20.60 | $23.40 | $19.37 | $20.78 | 236,841,996 |
Week of June 12 2000 | $26.06 | $26.39 | $18.78 | $20.58 | 330,126,396 |
Week of June 05 2000 | $20.36 | $25.35 | $20.31 | $24.75 | 224,986,800 |
Week of May 29 2000 | $19.82 | $23.98 | $18.78 | $22.75 | 364,150,996 |
Week of May 22 2000 | $28.17 | $28.21 | $19.52 | $20.68 | 307,476,200 |
Week of May 15 2000 | $30.77 | $34.12 | $27.87 | $27.92 | 140,944,398 |
Week of May 08 2000 | $33.33 | $33.76 | $29.73 | $30.67 | 122,959,600 |
Week of May 01 2000 | $34.31 | $37.56 | $32.86 | $34.35 | 143,550,000 |
Week of April 24 2000 | $32.24 | $34.43 | $28.87 | $33.94 | 216,020,198 |
