| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $27.02 | $27.38 | $23.94 | $24.75 | 216,190,900 |
Week of December 18 2000 | $31.71 | $32.44 | $22.75 | $26.85 | 471,042,300 |
Week of December 11 2000 | $34.21 | $36.08 | $30.49 | $31.17 | 318,919,700 |
Week of December 04 2000 | $31.75 | $34.66 | $29.12 | $33.89 | 273,617,900 |
Week of November 27 2000 | $34.74 | $35.28 | $29.24 | $31.38 | 228,859,600 |
Week of November 20 2000 | $32.39 | $35.27 | $32.31 | $34.09 | 178,397,200 |
Week of November 13 2000 | $31.59 | $35.18 | $31.06 | $34.13 | 268,435,000 |
Week of November 06 2000 | $36.20 | $37.29 | $32.35 | $32.39 | 357,691,600 |
Week of October 30 2000 | $31.83 | $36.97 | $29.28 | $36.72 | 288,483,200 |
Week of October 23 2000 | $36.40 | $37.37 | $32.35 | $32.80 | 316,026,100 |
Week of October 16 2000 | $35.71 | $38.46 | $32.35 | $37.09 | 293,255,600 |
Week of October 09 2000 | $35.87 | $36.36 | $31.20 | $36.28 | 353,613,900 |
Week of October 02 2000 | $37.13 | $38.42 | $35.33 | $36.36 | 300,977,100 |
Week of September 25 2000 | $39.29 | $39.71 | $35.35 | $35.75 | 323,527,300 |
Week of September 18 2000 | $39.84 | $41.17 | $37.81 | $39.03 | 276,101,600 |
Week of September 11 2000 | $41.09 | $41.33 | $37.53 | $40.60 | 329,817,500 |
Week of September 04 2000 | $43.72 | $44.20 | $40.97 | $41.33 | 135,952,500 |
Week of August 28 2000 | $42.55 | $45.05 | $42.47 | $44.37 | 155,738,400 |
Week of August 21 2000 | $41.49 | $43.68 | $41.49 | $42.38 | 174,524,300 |
Week of August 14 2000 | $41.41 | $41.94 | $40.29 | $41.09 | 174,473,100 |
Week of August 07 2000 | $42.84 | $45.30 | $40.12 | $41.62 | 288,828,700 |
Week of July 31 2000 | $40.70 | $43.27 | $37.85 | $42.42 | 234,293,400 |
Week of July 24 2000 | $43.96 | $44.73 | $40.08 | $40.65 | 197,871,500 |
Week of July 17 2000 | $43.76 | $45.13 | $42.87 | $44.08 | 168,634,000 |
Week of July 10 2000 | $41.58 | $44.49 | $39.88 | $44.16 | 211,733,200 |
