| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $44.76 | $49.29 | $44.40 | $47.71 | 3,487,900 |
Week of December 18 2000 | $42.95 | $44.90 | $41.23 | $44.72 | 6,458,600 |
Week of December 11 2000 | $43.09 | $44.54 | $40.96 | $41.86 | 6,393,400 |
Week of December 04 2000 | $39.69 | $45.22 | $38.37 | $43.04 | 9,740,500 |
Week of November 27 2000 | $37.69 | $41.95 | $37.56 | $41.23 | 9,902,000 |
Week of November 20 2000 | $37.69 | $37.74 | $33.25 | $35.97 | 9,763,300 |
Week of November 13 2000 | $42.50 | $43.31 | $37.60 | $38.06 | 10,105,600 |
Week of November 06 2000 | $44.58 | $47.66 | $42.50 | $42.90 | 5,255,700 |
Week of October 30 2000 | $43.97 | $46.10 | $43.38 | $44.52 | 4,568,200 |
Week of October 23 2000 | $48.91 | $49.54 | $37.54 | $43.88 | 14,390,500 |
Week of October 16 2000 | $49.63 | $51.26 | $45.33 | $49.54 | 7,146,500 |
Week of October 09 2000 | $48.05 | $49.18 | $44.29 | $49.09 | 8,661,500 |
Week of October 02 2000 | $50.63 | $53.08 | $46.42 | $48.05 | 7,451,700 |
Week of September 25 2000 | $48.55 | $51.99 | $48.14 | $50.77 | 7,222,000 |
Week of September 18 2000 | $46.74 | $47.46 | $44.02 | $47.46 | 6,237,400 |
Week of September 11 2000 | $47.41 | $48.32 | $46.24 | $46.37 | 6,680,800 |
Week of September 04 2000 | $43.57 | $47.73 | $43.57 | $47.21 | 5,666,400 |
Week of August 28 2000 | $42.25 | $44.65 | $42.21 | $43.57 | 4,063,300 |
Week of August 21 2000 | $39.94 | $42.84 | $39.76 | $42.21 | 3,880,200 |
Week of August 14 2000 | $41.12 | $41.80 | $39.40 | $39.81 | 3,035,700 |
Week of August 07 2000 | $42.48 | $42.93 | $39.85 | $41.07 | 4,094,100 |
Week of July 31 2000 | $41.28 | $42.91 | $39.34 | $42.64 | 8,420,500 |
Week of July 24 2000 | $41.01 | $41.64 | $38.16 | $41.15 | 5,872,200 |
Week of July 17 2000 | $36.76 | $40.83 | $36.08 | $40.42 | 4,770,400 |
Week of July 10 2000 | $35.49 | $38.11 | $35.13 | $36.94 | 4,787,300 |
