| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $11.33 | $11.46 | $11.03 | $11.33 | 6,399,000 |
Week of December 18 2000 | $12.27 | $12.31 | $10.93 | $11.33 | 8,904,000 |
Week of December 11 2000 | $13.29 | $13.36 | $11.93 | $12.08 | 6,314,000 |
Week of December 04 2000 | $12.37 | $13.13 | $12.37 | $12.82 | 11,380,500 |
Week of November 27 2000 | $13.37 | $13.37 | $11.96 | $12.16 | 12,847,500 |
Week of November 20 2000 | $12.23 | $12.56 | $11.75 | $12.35 | 5,906,000 |
Week of November 13 2000 | $12.76 | $13.28 | $12.28 | $12.33 | 9,998,500 |
Week of November 06 2000 | $14.44 | $14.44 | $13.11 | $13.17 | 8,174,000 |
Week of October 30 2000 | $13.74 | $14.35 | $13.23 | $14.08 | 14,345,000 |
Week of October 23 2000 | $15.42 | $16.05 | $14.11 | $14.20 | 14,723,000 |
Week of October 16 2000 | $15.25 | $15.84 | $14.20 | $15.82 | 7,895,500 |
Week of October 09 2000 | $15.94 | $16.03 | $15.05 | $15.51 | 7,790,000 |
Week of October 02 2000 | $16.46 | $16.46 | $15.80 | $15.95 | 7,144,000 |
Week of September 25 2000 | $18.15 | $18.16 | $15.34 | $16.46 | 20,204,500 |
Week of September 18 2000 | $17.68 | $18.95 | $17.61 | $18.25 | 8,176,500 |
Week of September 11 2000 | $17.80 | $17.99 | $17.19 | $17.20 | 5,230,500 |
Week of September 04 2000 | $17.86 | $17.95 | $17.27 | $17.81 | 5,455,000 |
Week of August 28 2000 | $17.88 | $18.86 | $17.61 | $18.72 | 13,607,500 |
Week of August 21 2000 | $16.05 | $17.07 | $15.65 | $17.07 | 5,257,500 |
Week of August 14 2000 | $15.31 | $16.11 | $15.19 | $15.95 | 4,305,500 |
Week of August 07 2000 | $15.08 | $15.51 | $15.03 | $15.48 | 5,420,500 |
Week of July 31 2000 | $15.07 | $15.62 | $14.75 | $15.09 | 6,030,500 |
Week of July 24 2000 | $15.52 | $15.89 | $14.73 | $14.73 | 5,724,000 |
Week of July 17 2000 | $16.70 | $17.02 | $15.80 | $15.86 | 7,740,000 |
Week of July 10 2000 | $16.94 | $17.18 | $15.97 | $16.56 | 8,400,500 |
