| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $20.81 | $21.64 | $19.44 | $20.44 | 790,950 |
Week of December 18 2000 | $17.90 | $20.81 | $17.39 | $20.78 | 1,587,000 |
Week of December 11 2000 | $21.82 | $21.84 | $15.20 | $17.80 | 3,136,350 |
Week of December 04 2000 | $22.58 | $24.99 | $21.22 | $21.26 | 732,450 |
Week of November 27 2000 | $24.48 | $26.15 | $21.77 | $22.18 | 1,314,450 |
Week of November 20 2000 | $23.95 | $24.34 | $22.46 | $24.31 | 227,550 |
Week of November 13 2000 | $22.05 | $24.41 | $21.36 | $23.55 | 630,000 |
Week of November 06 2000 | $21.91 | $24.10 | $21.09 | $21.94 | 602,700 |
Week of October 30 2000 | $21.22 | $22.90 | $21.16 | $22.05 | 789,600 |
Week of October 23 2000 | $21.19 | $22.83 | $20.95 | $21.46 | 1,379,400 |
Week of October 16 2000 | $20.54 | $22.25 | $17.94 | $21.67 | 1,387,200 |
Week of October 09 2000 | $20.20 | $20.47 | $18.08 | $20.47 | 428,400 |
Week of October 02 2000 | $19.65 | $21.70 | $18.26 | $20.33 | 937,500 |
Week of September 25 2000 | $24.44 | $24.72 | $18.42 | $19.27 | 1,531,500 |
Week of September 18 2000 | $23.24 | $26.19 | $21.77 | $24.70 | 993,150 |
Week of September 11 2000 | $23.98 | $24.37 | $22.53 | $23.35 | 2,961,600 |
Week of September 04 2000 | $23.21 | $24.65 | $21.70 | $24.13 | 827,850 |
Week of August 28 2000 | $24.20 | $25.20 | $21.98 | $23.14 | 1,028,550 |
Week of August 21 2000 | $19.94 | $24.31 | $19.92 | $23.83 | 991,050 |
Week of August 14 2000 | $23.14 | $23.21 | $20.20 | $20.27 | 630,300 |
Week of August 07 2000 | $24.19 | $25.26 | $22.39 | $22.59 | 929,400 |
Week of July 31 2000 | $24.10 | $26.43 | $23.55 | $24.03 | 2,686,650 |
Week of July 24 2000 | $22.03 | $24.10 | $21.64 | $23.90 | 4,358,100 |
Week of July 17 2000 | $20.56 | $21.91 | $19.92 | $21.77 | 941,400 |
Week of July 10 2000 | $21.02 | $21.09 | $19.17 | $20.40 | 659,100 |
