| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $10.87 | $10.99 | $10.58 | $10.87 | 6,399,000 |
Week of December 18 2000 | $11.77 | $11.81 | $10.48 | $10.87 | 8,904,000 |
Week of December 11 2000 | $12.75 | $12.81 | $11.44 | $11.58 | 6,314,000 |
Week of December 04 2000 | $11.87 | $12.59 | $11.87 | $12.30 | 11,380,500 |
Week of November 27 2000 | $12.82 | $12.82 | $11.46 | $11.66 | 12,847,500 |
Week of November 20 2000 | $11.73 | $12.04 | $11.27 | $11.85 | 5,906,000 |
Week of November 13 2000 | $12.24 | $12.74 | $11.78 | $11.83 | 9,998,500 |
Week of November 06 2000 | $13.85 | $13.85 | $12.57 | $12.63 | 8,174,000 |
Week of October 30 2000 | $13.18 | $13.76 | $12.69 | $13.50 | 14,345,000 |
Week of October 23 2000 | $14.79 | $15.39 | $13.53 | $13.61 | 14,723,000 |
Week of October 16 2000 | $14.62 | $15.19 | $13.61 | $15.17 | 7,895,500 |
Week of October 09 2000 | $15.29 | $15.37 | $14.43 | $14.88 | 7,790,000 |
Week of October 02 2000 | $15.78 | $15.78 | $15.15 | $15.30 | 7,144,000 |
Week of September 25 2000 | $17.40 | $17.41 | $14.71 | $15.78 | 20,204,500 |
Week of September 18 2000 | $16.95 | $18.17 | $16.88 | $17.50 | 8,176,500 |
Week of September 11 2000 | $17.07 | $17.25 | $16.48 | $16.49 | 5,230,500 |
Week of September 04 2000 | $17.12 | $17.21 | $16.56 | $17.08 | 5,455,000 |
Week of August 28 2000 | $17.14 | $18.08 | $16.88 | $17.94 | 13,607,500 |
Week of August 21 2000 | $15.39 | $16.36 | $15.01 | $16.36 | 5,257,500 |
Week of August 14 2000 | $14.68 | $15.44 | $14.57 | $15.29 | 4,305,500 |
Week of August 07 2000 | $14.46 | $14.87 | $14.41 | $14.84 | 5,420,500 |
Week of July 31 2000 | $14.45 | $14.98 | $14.15 | $14.47 | 6,030,500 |
Week of July 24 2000 | $14.88 | $15.23 | $14.13 | $14.13 | 5,724,000 |
Week of July 17 2000 | $16.01 | $16.31 | $15.15 | $15.21 | 7,740,000 |
Week of July 10 2000 | $16.25 | $16.47 | $15.31 | $15.87 | 8,400,500 |
