| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $34.56 | $36.57 | $33.46 | $34.62 | 20,024,300 |
Week of December 18 2000 | $35.47 | $36.57 | $28.28 | $34.07 | 50,457,300 |
Week of December 11 2000 | $33.89 | $36.93 | $32.91 | $34.98 | 36,625,500 |
Week of December 04 2000 | $30.72 | $34.50 | $29.25 | $33.83 | 39,071,400 |
Week of November 27 2000 | $40.47 | $41.44 | $29.07 | $30.17 | 51,519,300 |
Week of November 20 2000 | $32.18 | $39.98 | $31.08 | $39.86 | 37,383,700 |
Week of November 13 2000 | $28.64 | $35.35 | $28.22 | $32.91 | 43,310,300 |
Week of November 06 2000 | $35.78 | $35.84 | $29.01 | $29.38 | 46,285,800 |
Week of October 30 2000 | $29.32 | $36.26 | $28.89 | $34.86 | 53,342,300 |
Week of October 23 2000 | $33.22 | $37.18 | $28.77 | $29.50 | 51,112,900 |
Week of October 16 2000 | $35.10 | $35.35 | $27.30 | $34.01 | 83,631,400 |
Week of October 09 2000 | $40.04 | $40.47 | $33.89 | $35.47 | 54,659,000 |
Week of October 02 2000 | $44.37 | $46.81 | $38.03 | $39.80 | 70,472,100 |
Week of September 25 2000 | $51.68 | $53.15 | $43.39 | $44.86 | 69,242,600 |
Week of September 18 2000 | $59.79 | $67.28 | $49.00 | $51.44 | 78,070,200 |
Week of September 11 2000 | $66.37 | $66.80 | $56.01 | $57.78 | 57,864,200 |
Week of September 04 2000 | $75.94 | $78.07 | $66.49 | $67.28 | 43,267,400 |
Week of August 28 2000 | $87.64 | $88.49 | $75.63 | $76.37 | 30,045,500 |
Week of August 21 2000 | $86.97 | $91.11 | $85.08 | $86.79 | 22,441,100 |
Week of August 14 2000 | $76.06 | $88.49 | $75.82 | $86.91 | 37,086,100 |
Week of August 07 2000 | $72.89 | $80.08 | $71.19 | $73.74 | 30,448,300 |
Week of July 31 2000 | $79.35 | $79.96 | $71.31 | $71.31 | 33,109,600 |
Week of July 24 2000 | $82.09 | $85.14 | $73.68 | $76.97 | 35,633,600 |
Week of July 17 2000 | $94.59 | $94.77 | $79.47 | $80.45 | 28,090,100 |
Week of July 10 2000 | $87.58 | $95.08 | $85.32 | $94.16 | 28,596,500 |