| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $68.55 | $71.55 | $60.61 | $62.45 | 17,931,400 |
Week of December 18 2000 | $81.34 | $81.76 | $55.03 | $67.71 | 33,886,600 |
Week of December 11 2000 | $95.97 | $100.18 | $72.92 | $78.76 | 23,823,300 |
Week of December 04 2000 | $71.24 | $101.28 | $66.49 | $94.27 | 31,286,300 |
Week of November 27 2000 | $84.02 | $85.02 | $63.61 | $71.45 | 35,263,800 |
Week of November 20 2000 | $91.23 | $93.34 | $65.92 | $78.50 | 31,203,100 |
Week of November 13 2000 | $90.65 | $105.33 | $82.92 | $95.76 | 33,832,800 |
Week of November 06 2000 | $120.80 | $123.27 | $91.34 | $95.28 | 28,286,100 |
Week of October 30 2000 | $107.75 | $121.96 | $97.49 | $119.85 | 33,845,000 |
Week of October 23 2000 | $147.95 | $157.68 | $101.02 | $107.17 | 43,789,300 |
Week of October 16 2000 | $135.58 | $150.68 | $121.64 | $149.26 | 26,437,900 |
Week of October 09 2000 | $157.26 | $165.63 | $117.85 | $136.37 | 35,420,400 |
Week of October 02 2000 | $173.94 | $174.99 | $142.32 | $158.31 | 24,033,500 |
Week of September 25 2000 | $165.26 | $180.46 | $156.58 | $170.52 | 26,916,100 |
Week of September 18 2000 | $150.21 | $166.68 | $145.63 | $164.05 | 18,635,200 |
Week of September 11 2000 | $143.05 | $153.21 | $134.69 | $152.00 | 21,388,400 |
Week of September 04 2000 | $156.00 | $156.10 | $139.95 | $144.69 | 21,546,800 |
Week of August 28 2000 | $149.00 | $168.26 | $148.95 | $156.52 | 23,301,100 |
Week of August 21 2000 | $139.42 | $151.47 | $136.37 | $148.47 | 15,892,500 |
Week of August 14 2000 | $119.59 | $136.53 | $117.43 | $134.48 | 16,892,700 |
Week of August 07 2000 | $135.95 | $136.95 | $115.96 | $118.12 | 16,512,900 |
Week of July 31 2000 | $134.01 | $137.95 | $114.80 | $136.43 | 24,190,500 |
Week of July 24 2000 | $154.73 | $158.26 | $133.22 | $135.32 | 17,104,400 |
Week of July 17 2000 | $160.84 | $164.15 | $143.21 | $151.89 | 13,569,300 |
Week of July 10 2000 | $144.79 | $162.99 | $138.90 | $161.63 | 16,417,700 |
