| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $22.11 | $23.39 | $22.05 | $23.09 | 6,288,400 |
Week of December 18 2000 | $21.93 | $23.07 | $21.20 | $22.05 | 10,206,800 |
Week of December 11 2000 | $21.30 | $22.55 | $20.76 | $21.96 | 10,860,200 |
Week of December 04 2000 | $21.78 | $21.80 | $20.28 | $21.30 | 13,282,000 |
Week of November 27 2000 | $21.72 | $22.68 | $20.33 | $21.78 | 14,627,600 |
Week of November 20 2000 | $21.65 | $22.26 | $21.28 | $21.72 | 7,206,400 |
Week of November 13 2000 | $20.72 | $21.89 | $20.70 | $21.65 | 12,670,600 |
Week of November 06 2000 | $20.57 | $21.00 | $20.24 | $20.65 | 7,737,000 |
Week of October 30 2000 | $20.26 | $21.22 | $20.20 | $20.33 | 9,339,200 |
Week of October 23 2000 | $19.96 | $20.72 | $19.72 | $20.11 | 10,313,800 |
Week of October 16 2000 | $19.61 | $20.07 | $18.95 | $19.74 | 13,717,800 |
Week of October 09 2000 | $17.61 | $19.95 | $17.39 | $19.67 | 19,654,600 |
Week of October 02 2000 | $18.55 | $18.78 | $17.76 | $17.89 | 13,996,200 |
Week of September 25 2000 | $18.48 | $19.14 | $18.28 | $18.52 | 24,609,600 |
Week of September 18 2000 | $18.35 | $18.90 | $18.26 | $18.81 | 6,153,000 |
Week of September 11 2000 | $18.48 | $19.07 | $18.30 | $18.30 | 6,032,200 |
Week of September 04 2000 | $18.28 | $18.90 | $17.80 | $18.65 | 5,632,000 |
Week of August 28 2000 | $18.90 | $19.11 | $18.39 | $18.54 | 6,053,000 |
Week of August 21 2000 | $17.89 | $19.05 | $17.87 | $18.90 | 4,667,400 |
Week of August 14 2000 | $18.08 | $18.33 | $17.71 | $17.89 | 3,604,200 |
Week of August 07 2000 | $18.13 | $18.55 | $17.98 | $18.15 | 6,324,200 |
Week of July 31 2000 | $16.73 | $18.28 | $16.60 | $18.02 | 7,982,600 |
Week of July 24 2000 | $17.14 | $17.67 | $16.31 | $16.73 | 7,255,200 |
Week of July 17 2000 | $15.81 | $17.21 | $15.59 | $17.08 | 5,800,800 |
Week of July 10 2000 | $15.49 | $15.90 | $15.22 | $15.81 | 4,364,200 |
