| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $17.28 | $17.59 | $17.08 | $17.59 | 472,400 |
Week of December 18 2000 | $17.19 | $17.59 | $16.92 | $17.28 | 487,700 |
Week of December 11 2000 | $18.13 | $18.13 | $17.11 | $17.11 | 377,800 |
Week of December 04 2000 | $17.42 | $18.19 | $17.14 | $18.02 | 505,400 |
Week of November 27 2000 | $16.51 | $17.54 | $16.34 | $17.39 | 478,600 |
Week of November 20 2000 | $16.85 | $16.85 | $16.23 | $16.49 | 216,600 |
Week of November 13 2000 | $16.40 | $17.25 | $15.55 | $16.83 | 851,700 |
Week of November 06 2000 | $15.80 | $16.49 | $15.69 | $16.40 | 291,500 |
Week of October 30 2000 | $16.23 | $17.36 | $15.63 | $15.75 | 350,000 |
Week of October 23 2000 | $15.55 | $16.68 | $14.98 | $16.34 | 1,055,600 |
Week of October 16 2000 | $15.18 | $15.72 | $14.78 | $15.61 | 401,300 |
Week of October 09 2000 | $16.43 | $16.49 | $14.56 | $15.18 | 716,000 |
Week of October 02 2000 | $17.31 | $17.51 | $16.34 | $16.34 | 285,400 |
Week of September 25 2000 | $17.48 | $17.65 | $16.83 | $17.36 | 581,800 |
Week of September 18 2000 | $17.90 | $17.90 | $16.80 | $17.36 | 174,700 |
Week of September 11 2000 | $17.93 | $18.36 | $17.56 | $17.90 | 316,400 |
Week of September 04 2000 | $17.88 | $18.61 | $17.71 | $17.82 | 626,100 |
Week of August 28 2000 | $17.36 | $18.10 | $17.34 | $17.76 | 338,500 |
Week of August 21 2000 | $17.96 | $18.13 | $17.34 | $17.42 | 199,000 |
Week of August 14 2000 | $18.39 | $18.67 | $17.90 | $18.05 | 312,100 |
Week of August 07 2000 | $17.39 | $19.04 | $17.25 | $18.44 | 1,157,200 |
Week of July 31 2000 | $17.19 | $17.54 | $16.91 | $17.22 | 533,000 |
Week of July 24 2000 | $16.37 | $17.59 | $16.17 | $17.19 | 482,200 |
Week of July 17 2000 | $16.97 | $17.05 | $16.37 | $16.49 | 205,900 |
Week of July 10 2000 | $17.05 | $17.25 | $16.57 | $17.08 | 195,600 |