| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $381.56 | $405.63 | $370.00 | $372.50 | 34,520 |
September 28 2000 | $398.75 | $400.63 | $367.50 | $384.38 | 47,390 |
September 27 2000 | $443.75 | $453.13 | $400.00 | $402.50 | 56,700 |
September 26 2000 | $450.00 | $472.50 | $435.00 | $443.75 | 47,020 |
September 25 2000 | $440.00 | $462.50 | $425.00 | $455.00 | 69,760 |
September 22 2000 | $452.50 | $472.50 | $430.00 | $440.00 | 52,660 |
September 21 2000 | $475.63 | $495.00 | $466.88 | $473.75 | 52,060 |
September 20 2000 | $456.88 | $497.50 | $456.25 | $476.88 | 114,720 |
September 19 2000 | $470.63 | $478.75 | $445.00 | $456.25 | 74,160 |
September 18 2000 | $490.00 | $532.50 | $465.00 | $470.00 | 112,600 |
September 15 2000 | $487.50 | $543.75 | $482.50 | $492.50 | 212,820 |
September 14 2000 | $570.00 | $575.00 | $500.63 | $509.38 | 186,130 |
September 13 2000 | $542.50 | $618.75 | $527.50 | $550.00 | 499,000 |
September 12 2000 | $436.25 | $598.75 | $428.13 | $525.00 | 557,030 |
September 11 2000 | $428.13 | $435.00 | $410.00 | $413.75 | 42,050 |
September 08 2000 | $447.19 | $453.75 | $420.00 | $433.13 | 17,440 |
September 07 2000 | $439.38 | $458.75 | $428.75 | $442.50 | 36,420 |
September 06 2000 | $430.94 | $451.25 | $421.87 | $430.94 | 45,880 |
September 05 2000 | $437.50 | $448.75 | $425.00 | $428.13 | 21,680 |
September 01 2000 | $444.38 | $461.88 | $426.88 | $429.38 | 25,880 |