| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $16.72 | $18.30 | $16.51 | $17.65 | 4,768,200 |
Week of December 18 2000 | $16.25 | $17.21 | $15.86 | $16.90 | 4,994,200 |
Week of December 11 2000 | $16.72 | $17.08 | $15.63 | $16.25 | 7,100,700 |
Week of December 04 2000 | $16.59 | $17.89 | $15.96 | $16.78 | 6,077,200 |
Week of November 27 2000 | $17.80 | $18.20 | $16.12 | $16.33 | 5,250,500 |
Week of November 20 2000 | $17.62 | $18.13 | $17.14 | $17.80 | 3,124,500 |
Week of November 13 2000 | $16.53 | $17.47 | $16.20 | $17.41 | 5,765,900 |
Week of November 06 2000 | $16.85 | $18.01 | $16.28 | $16.53 | 7,573,600 |
Week of October 30 2000 | $18.14 | $18.60 | $16.32 | $16.74 | 7,118,800 |
Week of October 23 2000 | $17.57 | $19.48 | $17.39 | $17.91 | 7,933,900 |
Week of October 16 2000 | $17.43 | $17.73 | $16.37 | $17.63 | 6,174,100 |
Week of October 09 2000 | $16.56 | $17.60 | $16.53 | $17.43 | 7,836,200 |
Week of October 02 2000 | $16.64 | $17.62 | $16.04 | $16.47 | 6,744,600 |
Week of September 25 2000 | $15.91 | $17.42 | $15.21 | $17.07 | 10,682,100 |
Week of September 18 2000 | $15.29 | $16.07 | $14.12 | $15.74 | 13,271,300 |
Week of September 11 2000 | $15.55 | $16.00 | $15.03 | $15.32 | 6,682,000 |
Week of September 04 2000 | $14.61 | $15.78 | $14.00 | $15.52 | 6,079,900 |
Week of August 28 2000 | $15.04 | $15.04 | $14.12 | $14.55 | 3,786,700 |
Week of August 21 2000 | $14.42 | $15.13 | $14.29 | $14.81 | 3,214,100 |
Week of August 14 2000 | $15.29 | $15.49 | $14.17 | $14.42 | 5,964,600 |
Week of August 07 2000 | $15.17 | $15.52 | $14.91 | $15.29 | 8,125,700 |
Week of July 31 2000 | $14.33 | $15.78 | $14.33 | $14.87 | 13,499,300 |
Week of July 24 2000 | $13.62 | $14.46 | $13.62 | $14.46 | 6,713,900 |
Week of July 17 2000 | $13.68 | $13.97 | $12.84 | $13.58 | 6,489,100 |
Week of July 10 2000 | $13.07 | $13.71 | $12.49 | $13.62 | 4,491,600 |