| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $25.69 | $27.97 | $24.58 | $25.06 | 87,152,000 |
Week of December 18 2000 | $24.77 | $28.30 | $22.64 | $25.91 | 182,133,200 |
Week of December 11 2000 | $29.88 | $31.27 | $24.09 | $24.26 | 190,295,200 |
Week of December 04 2000 | $26.56 | $32.87 | $26.22 | $31.48 | 261,600,000 |
Week of November 27 2000 | $26.52 | $27.86 | $22.94 | $25.30 | 163,929,200 |
Week of November 20 2000 | $26.41 | $27.52 | $23.63 | $25.76 | 100,459,000 |
Week of November 13 2000 | $21.65 | $27.38 | $21.63 | $27.08 | 187,718,400 |
Week of November 06 2000 | $21.76 | $23.63 | $20.64 | $22.54 | 105,351,800 |
Week of October 30 2000 | $21.74 | $22.56 | $18.60 | $21.49 | 187,874,600 |
Week of October 23 2000 | $22.51 | $23.17 | $19.84 | $22.83 | 100,109,000 |
Week of October 16 2000 | $22.83 | $23.97 | $20.73 | $22.79 | 133,260,400 |
Week of October 09 2000 | $23.59 | $25.57 | $19.25 | $21.32 | 189,354,400 |
Week of October 02 2000 | $22.14 | $26.52 | $21.57 | $23.72 | 180,069,200 |
Week of September 25 2000 | $22.94 | $23.06 | $21.15 | $21.72 | 123,291,800 |
Week of September 18 2000 | $20.66 | $24.01 | $20.46 | $22.26 | 280,220,600 |
Week of September 11 2000 | $18.46 | $20.31 | $17.68 | $20.20 | 175,645,400 |
Week of September 04 2000 | $18.62 | $19.82 | $18.10 | $18.77 | 149,634,600 |
Week of August 28 2000 | $17.84 | $18.92 | $17.68 | $18.06 | 111,414,400 |
Week of August 21 2000 | $17.91 | $18.69 | $16.71 | $17.95 | 108,923,400 |
Week of August 14 2000 | $18.81 | $19.21 | $18.20 | $18.22 | 56,834,800 |
Week of August 07 2000 | $19.26 | $20.06 | $17.95 | $18.79 | 72,093,800 |
Week of July 31 2000 | $19.82 | $20.69 | $17.80 | $19.51 | 100,479,000 |
Week of July 24 2000 | $19.13 | $21.49 | $18.60 | $19.04 | 146,886,600 |
Week of July 17 2000 | $19.78 | $21.63 | $17.40 | $19.15 | 170,694,400 |
Week of July 10 2000 | $17.05 | $19.78 | $15.70 | $19.23 | 174,705,800 |