| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $26.87 | $27.23 | $23.81 | $24.62 | 216,190,900 |
Week of December 18 2000 | $31.54 | $32.26 | $22.63 | $26.71 | 471,042,300 |
Week of December 11 2000 | $34.03 | $35.88 | $30.33 | $31.00 | 318,919,700 |
Week of December 04 2000 | $31.58 | $34.47 | $28.96 | $33.71 | 273,617,900 |
Week of November 27 2000 | $34.55 | $35.09 | $29.08 | $31.21 | 228,859,600 |
Week of November 20 2000 | $32.22 | $35.08 | $32.14 | $33.91 | 178,397,200 |
Week of November 13 2000 | $31.42 | $34.99 | $30.89 | $33.95 | 268,435,000 |
Week of November 06 2000 | $36.00 | $37.09 | $32.18 | $32.22 | 357,691,600 |
Week of October 30 2000 | $31.66 | $36.77 | $29.12 | $36.52 | 288,483,200 |
Week of October 23 2000 | $36.20 | $37.17 | $32.18 | $32.62 | 316,026,100 |
Week of October 16 2000 | $35.52 | $38.25 | $32.18 | $36.89 | 293,255,600 |
Week of October 09 2000 | $35.68 | $36.16 | $31.03 | $36.08 | 353,613,900 |
Week of October 02 2000 | $36.93 | $38.21 | $35.14 | $36.16 | 300,977,100 |
Week of September 25 2000 | $39.08 | $39.49 | $35.16 | $35.56 | 323,527,300 |
Week of September 18 2000 | $39.62 | $40.95 | $37.61 | $38.82 | 276,101,600 |
Week of September 11 2000 | $40.87 | $41.11 | $37.33 | $40.39 | 329,817,500 |
Week of September 04 2000 | $43.48 | $43.97 | $40.75 | $41.11 | 135,952,500 |
Week of August 28 2000 | $42.32 | $44.81 | $42.24 | $44.13 | 155,738,400 |
Week of August 21 2000 | $41.27 | $43.44 | $41.27 | $42.16 | 174,524,300 |
Week of August 14 2000 | $41.19 | $41.71 | $40.07 | $40.87 | 174,473,100 |
Week of August 07 2000 | $42.61 | $45.05 | $39.90 | $41.39 | 288,828,700 |
Week of July 31 2000 | $40.48 | $43.04 | $37.65 | $42.20 | 234,293,400 |
Week of July 24 2000 | $43.72 | $44.49 | $39.86 | $40.43 | 197,871,500 |
Week of July 17 2000 | $43.52 | $44.89 | $42.64 | $43.85 | 168,634,000 |
Week of July 10 2000 | $41.35 | $44.25 | $39.66 | $43.93 | 211,733,200 |