| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $25.92 | $28.23 | $24.81 | $25.29 | 87,152,000 |
Week of December 18 2000 | $25.00 | $28.56 | $22.84 | $26.15 | 182,133,200 |
Week of December 11 2000 | $30.15 | $31.56 | $24.31 | $24.48 | 190,295,200 |
Week of December 04 2000 | $26.81 | $33.17 | $26.46 | $31.77 | 261,600,000 |
Week of November 27 2000 | $26.77 | $28.11 | $23.15 | $25.54 | 163,929,200 |
Week of November 20 2000 | $26.65 | $27.77 | $23.84 | $26.00 | 100,459,000 |
Week of November 13 2000 | $21.84 | $27.63 | $21.83 | $27.33 | 187,718,400 |
Week of November 06 2000 | $21.96 | $23.84 | $20.83 | $22.75 | 105,351,800 |
Week of October 30 2000 | $21.94 | $22.77 | $18.77 | $21.69 | 187,874,600 |
Week of October 23 2000 | $22.71 | $23.38 | $20.02 | $23.04 | 100,109,000 |
Week of October 16 2000 | $23.04 | $24.19 | $20.92 | $23.00 | 133,260,400 |
Week of October 09 2000 | $23.81 | $25.81 | $19.42 | $21.52 | 189,354,400 |
Week of October 02 2000 | $22.34 | $26.77 | $21.77 | $23.94 | 180,069,200 |
Week of September 25 2000 | $23.15 | $23.27 | $21.34 | $21.92 | 123,291,800 |
Week of September 18 2000 | $20.84 | $24.23 | $20.65 | $22.46 | 280,220,600 |
Week of September 11 2000 | $18.63 | $20.50 | $17.84 | $20.38 | 175,645,400 |
Week of September 04 2000 | $18.79 | $20.00 | $18.27 | $18.94 | 149,634,600 |
Week of August 28 2000 | $18.00 | $19.09 | $17.84 | $18.23 | 111,414,400 |
Week of August 21 2000 | $18.08 | $18.86 | $16.86 | $18.11 | 108,923,400 |
Week of August 14 2000 | $18.98 | $19.38 | $18.36 | $18.38 | 56,834,800 |
Week of August 07 2000 | $19.44 | $20.25 | $18.11 | $18.96 | 72,093,800 |
Week of July 31 2000 | $20.00 | $20.88 | $17.96 | $19.69 | 100,479,000 |
Week of July 24 2000 | $19.31 | $21.69 | $18.77 | $19.21 | 146,886,600 |
Week of July 17 2000 | $19.96 | $21.83 | $17.56 | $19.33 | 170,694,400 |
Week of July 10 2000 | $17.21 | $19.96 | $15.85 | $19.40 | 174,705,800 |