| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
Week of July 03 2000 | $18.56 | $19.51 | $17.36 | $17.53 | 110,545,600 |
Week of June 26 2000 | $21.11 | $21.17 | $17.96 | $18.58 | 201,877,794 |
Week of June 19 2000 | $20.38 | $23.15 | $19.16 | $20.55 | 236,841,996 |
Week of June 12 2000 | $25.78 | $26.11 | $18.57 | $20.36 | 330,126,396 |
Week of June 05 2000 | $20.15 | $25.08 | $20.09 | $24.48 | 224,986,800 |
Week of May 29 2000 | $19.61 | $23.73 | $18.58 | $22.51 | 364,150,996 |
Week of May 22 2000 | $27.87 | $27.91 | $19.31 | $20.46 | 307,476,200 |
Week of May 15 2000 | $30.44 | $33.75 | $27.57 | $27.62 | 140,944,398 |
Week of May 08 2000 | $32.98 | $33.40 | $29.42 | $30.35 | 122,959,600 |
Week of May 01 2000 | $33.94 | $37.16 | $32.51 | $33.98 | 143,550,000 |
Week of April 24 2000 | $31.89 | $34.06 | $28.56 | $33.58 | 216,020,198 |
