| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $26.22 | $28.56 | $25.09 | $25.58 | 87,114,600 |
Week of December 18 2000 | $25.29 | $28.89 | $23.11 | $26.45 | 182,110,200 |
Week of December 11 2000 | $30.50 | $31.92 | $24.59 | $24.76 | 188,287,198 |
Week of December 04 2000 | $27.12 | $33.55 | $26.77 | $32.13 | 261,300,602 |
Week of November 27 2000 | $27.08 | $28.44 | $23.42 | $25.83 | 163,856,600 |
Week of November 20 2000 | $26.96 | $28.09 | $24.12 | $26.30 | 100,436,802 |
Week of November 13 2000 | $22.10 | $27.95 | $22.08 | $27.64 | 187,665,400 |
Week of November 06 2000 | $22.21 | $24.12 | $21.07 | $23.01 | 105,269,000 |
Week of October 30 2000 | $22.19 | $23.03 | $18.98 | $21.94 | 187,255,400 |
Week of October 23 2000 | $22.99 | $23.65 | $20.25 | $23.30 | 100,077,800 |
Week of October 16 2000 | $23.30 | $24.47 | $21.16 | $23.26 | 133,216,400 |
Week of October 09 2000 | $24.08 | $26.10 | $19.65 | $21.77 | 189,294,398 |
Week of October 02 2000 | $22.60 | $27.08 | $22.02 | $24.22 | 180,027,604 |
Week of September 25 2000 | $23.42 | $23.54 | $21.59 | $22.17 | 123,265,802 |
Week of September 18 2000 | $21.09 | $24.51 | $20.89 | $22.72 | 280,071,394 |
Week of September 11 2000 | $18.84 | $20.74 | $18.05 | $20.62 | 175,577,000 |
Week of September 04 2000 | $19.00 | $20.23 | $18.48 | $19.16 | 149,562,202 |
Week of August 28 2000 | $18.21 | $19.32 | $18.05 | $18.44 | 111,364,402 |
Week of August 21 2000 | $18.28 | $19.08 | $17.06 | $18.32 | 108,882,600 |
Week of August 14 2000 | $19.20 | $19.61 | $18.58 | $18.60 | 56,805,000 |
Week of August 07 2000 | $19.67 | $20.48 | $18.32 | $19.18 | 72,069,600 |
Week of July 31 2000 | $20.23 | $21.12 | $18.17 | $19.92 | 100,337,800 |
Week of July 24 2000 | $19.53 | $21.94 | $18.98 | $19.43 | 146,732,998 |
Week of July 17 2000 | $20.19 | $22.08 | $17.76 | $19.55 | 170,355,202 |
Week of July 10 2000 | $17.41 | $20.19 | $16.03 | $19.63 | 174,492,398 |
