| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $14.63 | $14.81 | $13.81 | $13.81 | 19,334,300 |
Week of December 18 2000 | $16.00 | $16.63 | $13.56 | $14.31 | 27,904,100 |
Week of December 11 2000 | $16.25 | $18.19 | $15.50 | $16.19 | 32,605,800 |
Week of December 04 2000 | $15.88 | $16.50 | $14.25 | $16.06 | 37,901,700 |
Week of November 27 2000 | $21.44 | $21.44 | $14.69 | $15.44 | 44,042,700 |
Week of November 20 2000 | $20.25 | $21.19 | $19.44 | $20.81 | 17,170,100 |
Week of November 13 2000 | $19.31 | $22.63 | $19.25 | $20.56 | 27,925,000 |
Week of November 06 2000 | $24.44 | $24.81 | $19.75 | $20.06 | 25,741,400 |
Week of October 30 2000 | $20.38 | $25.44 | $20.00 | $23.75 | 38,963,100 |
Week of October 23 2000 | $22.19 | $22.88 | $18.75 | $20.44 | 33,498,000 |
Week of October 16 2000 | $21.81 | $22.63 | $16.19 | $22.13 | 67,129,600 |
Week of October 09 2000 | $22.75 | $26.00 | $21.13 | $21.88 | 64,365,200 |
Week of October 02 2000 | $23.94 | $25.44 | $21.56 | $22.00 | 41,772,400 |
Week of September 25 2000 | $26.75 | $26.88 | $23.00 | $24.00 | 42,291,600 |
Week of September 18 2000 | $27.50 | $30.75 | $23.00 | $26.50 | 57,596,500 |
Week of September 11 2000 | $31.56 | $33.06 | $27.13 | $27.75 | 38,835,900 |
Week of September 04 2000 | $37.00 | $37.00 | $31.50 | $31.88 | 32,191,900 |
Week of August 28 2000 | $34.63 | $38.25 | $33.81 | $37.50 | 27,901,600 |
Week of August 21 2000 | $35.38 | $36.00 | $33.13 | $34.50 | 33,307,400 |
Week of August 14 2000 | $29.56 | $35.50 | $28.63 | $35.13 | 62,548,000 |
Week of August 07 2000 | $30.25 | $33.41 | $27.00 | $28.88 | 68,597,800 |
Week of July 31 2000 | $35.94 | $36.88 | $29.03 | $31.38 | 70,783,800 |
Week of July 24 2000 | $40.50 | $41.59 | $34.00 | $35.50 | 57,601,800 |
Week of July 17 2000 | $44.59 | $47.50 | $40.00 | $40.06 | 53,833,200 |
Week of July 10 2000 | $43.13 | $45.25 | $40.78 | $45.00 | 36,236,000 |