| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $36.61 | $39.95 | $36.30 | $39.21 | 12,000,100 |
Week of December 18 2000 | $35.31 | $37.36 | $33.03 | $36.74 | 33,522,600 |
Week of December 11 2000 | $36.77 | $38.78 | $32.31 | $34.08 | 29,808,600 |
Week of December 04 2000 | $30.95 | $37.11 | $30.58 | $36.71 | 27,817,500 |
Week of November 27 2000 | $32.65 | $33.64 | $30.00 | $30.86 | 19,381,100 |
Week of November 20 2000 | $33.98 | $34.02 | $30.80 | $32.31 | 17,901,000 |
Week of November 13 2000 | $33.03 | $36.12 | $32.10 | $33.98 | 25,313,100 |
Week of November 06 2000 | $41.19 | $41.19 | $33.58 | $34.20 | 23,449,100 |
Week of October 30 2000 | $39.30 | $41.68 | $37.63 | $41.34 | 19,926,900 |
Week of October 23 2000 | $40.63 | $40.76 | $36.83 | $39.30 | 21,248,900 |
Week of October 16 2000 | $38.65 | $40.60 | $33.77 | $40.05 | 23,878,400 |
Week of October 09 2000 | $42.30 | $42.52 | $34.45 | $38.68 | 42,299,300 |
Week of October 02 2000 | $44.49 | $46.26 | $41.25 | $41.68 | 22,904,300 |
Week of September 25 2000 | $45.36 | $46.65 | $42.80 | $45.14 | 19,775,900 |
Week of September 18 2000 | $48.35 | $49.12 | $42.21 | $44.71 | 28,989,700 |
Week of September 11 2000 | $51.71 | $54.31 | $48.17 | $48.63 | 17,336,300 |
Week of September 04 2000 | $53.16 | $54.28 | $51.37 | $52.08 | 10,582,000 |
Week of August 28 2000 | $49.62 | $53.57 | $49.52 | $53.16 | 12,688,800 |
Week of August 21 2000 | $50.08 | $51.28 | $48.88 | $49.99 | 11,980,800 |
Week of August 14 2000 | $50.17 | $51.75 | $47.83 | $49.59 | 14,222,000 |
Week of August 07 2000 | $48.44 | $50.23 | $47.24 | $50.17 | 14,545,100 |
Week of July 31 2000 | $43.54 | $48.60 | $42.70 | $48.26 | 12,673,300 |
Week of July 24 2000 | $46.78 | $47.27 | $43.29 | $43.57 | 11,613,100 |
Week of July 17 2000 | $47.64 | $47.64 | $43.20 | $46.75 | 13,073,900 |
Week of July 10 2000 | $44.68 | $47.89 | $44.46 | $47.39 | 15,423,700 |
