| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $68.30 | $71.29 | $60.39 | $62.22 | 17,931,400 |
Week of December 18 2000 | $81.04 | $81.46 | $54.83 | $67.46 | 33,886,600 |
Week of December 11 2000 | $95.61 | $99.80 | $72.65 | $78.47 | 23,823,300 |
Week of December 04 2000 | $70.97 | $100.90 | $66.24 | $93.92 | 31,286,300 |
Week of November 27 2000 | $83.71 | $84.71 | $63.37 | $71.18 | 35,263,800 |
Week of November 20 2000 | $90.89 | $92.99 | $65.68 | $78.21 | 31,203,100 |
Week of November 13 2000 | $90.32 | $104.94 | $82.61 | $95.40 | 33,832,800 |
Week of November 06 2000 | $120.35 | $122.82 | $91.00 | $94.93 | 28,286,100 |
Week of October 30 2000 | $107.35 | $121.50 | $97.13 | $119.41 | 33,845,000 |
Week of October 23 2000 | $147.40 | $157.10 | $100.64 | $106.78 | 43,789,300 |
Week of October 16 2000 | $135.08 | $150.13 | $121.19 | $148.71 | 26,437,900 |
Week of October 09 2000 | $156.68 | $165.01 | $117.42 | $135.87 | 35,420,400 |
Week of October 02 2000 | $173.29 | $174.34 | $141.79 | $157.73 | 24,033,500 |
Week of September 25 2000 | $164.64 | $179.79 | $156.00 | $169.89 | 26,916,100 |
Week of September 18 2000 | $149.65 | $166.06 | $145.09 | $163.44 | 18,635,200 |
Week of September 11 2000 | $142.52 | $152.64 | $134.19 | $151.44 | 21,388,400 |
Week of September 04 2000 | $155.42 | $155.52 | $139.43 | $144.15 | 21,546,800 |
Week of August 28 2000 | $148.45 | $167.63 | $148.40 | $155.94 | 23,301,100 |
Week of August 21 2000 | $138.91 | $150.91 | $135.87 | $147.92 | 15,892,500 |
Week of August 14 2000 | $119.15 | $136.02 | $117.00 | $133.98 | 16,892,700 |
Week of August 07 2000 | $135.45 | $136.44 | $115.53 | $117.68 | 16,512,900 |
Week of July 31 2000 | $133.51 | $137.44 | $114.38 | $135.92 | 24,190,500 |
Week of July 24 2000 | $154.16 | $157.67 | $132.72 | $134.82 | 17,104,400 |
Week of July 17 2000 | $160.24 | $163.54 | $142.68 | $151.33 | 13,569,300 |
Week of July 10 2000 | $144.25 | $162.39 | $138.38 | $161.03 | 16,417,700 |
