| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $25.83 | $28.12 | $24.71 | $25.19 | 87,152,000 |
Week of December 18 2000 | $24.91 | $28.45 | $22.76 | $26.06 | 182,133,200 |
Week of December 11 2000 | $30.04 | $31.44 | $24.22 | $24.39 | 190,295,200 |
Week of December 04 2000 | $26.71 | $33.05 | $26.36 | $31.65 | 261,600,000 |
Week of November 27 2000 | $26.67 | $28.01 | $23.07 | $25.44 | 163,929,200 |
Week of November 20 2000 | $26.55 | $27.67 | $23.76 | $25.90 | 100,459,000 |
Week of November 13 2000 | $21.76 | $27.53 | $21.75 | $27.22 | 187,718,400 |
Week of November 06 2000 | $21.88 | $23.76 | $20.75 | $22.66 | 105,351,800 |
Week of October 30 2000 | $21.86 | $22.68 | $18.70 | $21.61 | 187,874,600 |
Week of October 23 2000 | $22.63 | $23.30 | $19.94 | $22.95 | 100,109,000 |
Week of October 16 2000 | $22.95 | $24.10 | $20.84 | $22.91 | 133,260,400 |
Week of October 09 2000 | $23.72 | $25.71 | $19.35 | $21.44 | 189,354,400 |
Week of October 02 2000 | $22.26 | $26.67 | $21.69 | $23.85 | 180,069,200 |
Week of September 25 2000 | $23.07 | $23.18 | $21.27 | $21.84 | 123,291,800 |
Week of September 18 2000 | $20.77 | $24.14 | $20.58 | $22.38 | 280,220,600 |
Week of September 11 2000 | $18.56 | $20.42 | $17.78 | $20.31 | 175,645,400 |
Week of September 04 2000 | $18.72 | $19.93 | $18.20 | $18.87 | 149,634,600 |
Week of August 28 2000 | $17.93 | $19.02 | $17.78 | $18.16 | 111,414,400 |
Week of August 21 2000 | $18.01 | $18.79 | $16.80 | $18.05 | 108,923,400 |
Week of August 14 2000 | $18.91 | $19.31 | $18.30 | $18.32 | 56,834,800 |
Week of August 07 2000 | $19.37 | $20.17 | $18.05 | $18.89 | 72,093,800 |
Week of July 31 2000 | $19.92 | $20.81 | $17.89 | $19.62 | 100,479,000 |
Week of July 24 2000 | $19.24 | $21.61 | $18.70 | $19.14 | 146,886,600 |
Week of July 17 2000 | $19.89 | $21.75 | $17.49 | $19.25 | 170,694,400 |
Week of July 10 2000 | $17.15 | $19.89 | $15.79 | $19.33 | 174,705,800 |