| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $11.19 | $11.78 | $10.49 | $11.38 | 74,771,700 |
Week of December 18 2000 | $10.80 | $11.29 | $10.05 | $11.24 | 123,722,700 |
Week of December 11 2000 | $11.47 | $11.51 | $10.59 | $10.67 | 140,664,900 |
Week of December 04 2000 | $10.89 | $11.96 | $10.77 | $11.64 | 147,033,000 |
Week of November 27 2000 | $10.04 | $11.28 | $10.02 | $10.95 | 158,013,900 |
Week of November 20 2000 | $10.40 | $10.40 | $9.56 | $9.66 | 51,589,500 |
Week of November 13 2000 | $9.20 | $10.60 | $9.10 | $10.39 | 119,526,900 |
Week of November 06 2000 | $10.33 | $10.88 | $9.24 | $9.34 | 135,036,900 |
Week of October 30 2000 | $9.28 | $10.69 | $9.22 | $10.13 | 240,850,200 |
Week of October 23 2000 | $9.96 | $10.37 | $9.25 | $9.25 | 143,558,100 |
Week of October 16 2000 | $9.68 | $10.25 | $9.60 | $9.96 | 98,915,100 |
Week of October 09 2000 | $9.77 | $9.98 | $8.86 | $9.62 | 149,718,000 |
Week of October 02 2000 | $10.31 | $10.40 | $9.44 | $9.73 | 176,103,600 |
Week of September 25 2000 | $10.83 | $10.84 | $10.02 | $10.29 | 114,385,800 |
Week of September 18 2000 | $10.91 | $11.27 | $10.28 | $10.80 | 117,119,400 |
Week of September 11 2000 | $11.27 | $11.70 | $11.00 | $11.12 | 101,994,000 |
Week of September 04 2000 | $10.45 | $11.24 | $10.43 | $11.13 | 96,367,800 |
Week of August 28 2000 | $10.69 | $10.81 | $10.07 | $10.41 | 122,164,500 |
Week of August 21 2000 | $10.52 | $10.79 | $10.07 | $10.79 | 115,439,100 |
Week of August 14 2000 | $11.16 | $11.34 | $10.39 | $10.87 | 125,837,700 |
Week of August 07 2000 | $11.35 | $12.31 | $10.83 | $11.13 | 147,391,200 |
Week of July 31 2000 | $12.58 | $12.58 | $11.27 | $11.31 | 112,187,700 |
Week of July 24 2000 | $12.60 | $12.88 | $12.22 | $12.54 | 79,446,900 |
Week of July 17 2000 | $12.88 | $13.08 | $12.66 | $12.75 | 62,511,000 |
Week of July 10 2000 | $13.11 | $13.44 | $12.63 | $12.71 | 85,354,800 |
