| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $27.16 | $27.53 | $24.07 | $24.88 | 216,138,606 |
Week of December 18 2000 | $31.88 | $32.61 | $22.87 | $27.00 | 422,758,178 |
Week of December 11 2000 | $34.40 | $36.27 | $30.66 | $31.34 | 317,872,102 |
Week of December 04 2000 | $31.92 | $34.84 | $29.27 | $34.07 | 376,308,711 |
Week of November 27 2000 | $34.93 | $35.46 | $29.40 | $31.55 | 331,100,310 |
Week of November 20 2000 | $32.57 | $35.45 | $32.49 | $34.28 | 178,054,102 |
Week of November 13 2000 | $31.75 | $35.36 | $31.23 | $34.32 | 268,343,599 |
Week of November 06 2000 | $36.39 | $37.49 | $32.53 | $32.57 | 354,880,118 |
Week of October 30 2000 | $32.00 | $37.16 | $29.44 | $36.92 | 392,196,301 |
Week of October 23 2000 | $36.59 | $37.57 | $32.53 | $32.97 | 315,356,008 |
Week of October 16 2000 | $35.90 | $38.67 | $32.53 | $37.28 | 293,180,293 |
Week of October 09 2000 | $36.06 | $36.55 | $31.37 | $36.47 | 353,482,613 |
Week of October 02 2000 | $37.33 | $38.63 | $35.52 | $36.55 | 300,922,903 |
Week of September 25 2000 | $39.50 | $39.92 | $35.54 | $35.94 | 323,463,508 |
Week of September 18 2000 | $40.05 | $41.39 | $37.98 | $39.24 | 276,319,995 |
Week of September 11 2000 | $41.31 | $41.55 | $37.73 | $40.82 | 329,713,613 |
Week of September 04 2000 | $43.95 | $44.44 | $41.19 | $41.55 | 135,932,001 |
Week of August 28 2000 | $42.77 | $45.29 | $42.69 | $44.60 | 155,709,899 |
Week of August 21 2000 | $41.72 | $43.91 | $41.65 | $42.61 | 174,500,602 |
Week of August 14 2000 | $41.63 | $42.16 | $40.51 | $41.31 | 174,441,398 |
Week of August 07 2000 | $43.07 | $45.54 | $40.33 | $41.84 | 288,392,110 |
Week of July 31 2000 | $40.91 | $43.51 | $38.06 | $42.65 | 234,096,000 |
Week of July 24 2000 | $44.20 | $44.97 | $40.29 | $40.86 | 197,379,301 |
Week of July 17 2000 | $43.99 | $45.38 | $43.10 | $44.32 | 168,564,397 |
Week of July 10 2000 | $41.80 | $44.73 | $40.09 | $44.40 | 211,643,398 |
