| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 04 2000 | $36.64 | $36.81 | $35.92 | $36.12 | 25,534,400 |
Week of August 28 2000 | $33.71 | $36.86 | $33.69 | $36.74 | 160,836,398 |
Week of August 21 2000 | $32.57 | $34.43 | $32.03 | $33.56 | 135,921,602 |
Week of August 14 2000 | $31.80 | $33.61 | $31.68 | $32.25 | 136,964,200 |
Week of August 07 2000 | $32.08 | $33.43 | $31.43 | $32.17 | 153,057,202 |
Week of July 31 2000 | $28.46 | $32.65 | $28.31 | $32.35 | 212,943,202 |
Week of July 24 2000 | $30.59 | $31.18 | $28.18 | $28.70 | 162,356,198 |
Week of July 17 2000 | $29.87 | $31.31 | $28.95 | $29.92 | 160,175,600 |
Week of July 10 2000 | $29.60 | $30.39 | $28.21 | $30.19 | 193,389,202 |
Week of July 03 2000 | $32.17 | $32.42 | $28.46 | $30.09 | 218,749,796 |
Week of June 26 2000 | $31.83 | $33.71 | $31.43 | $33.34 | 172,514,196 |
Week of June 19 2000 | $32.55 | $34.75 | $31.16 | $31.53 | 298,469,402 |
Week of June 12 2000 | $32.74 | $33.22 | $30.96 | $32.47 | 173,306,202 |
Week of June 05 2000 | $31.43 | $33.22 | $29.97 | $32.79 | 192,077,204 |
Week of May 29 2000 | $27.32 | $32.32 | $27.19 | $31.80 | 201,158,000 |
Week of May 22 2000 | $27.79 | $28.08 | $23.05 | $26.57 | 344,737,794 |
Week of May 15 2000 | $29.52 | $31.68 | $27.56 | $27.79 | 212,793,204 |
Week of May 08 2000 | $29.87 | $30.32 | $26.77 | $29.42 | 236,838,598 |
Week of May 01 2000 | $31.68 | $32.47 | $28.61 | $30.46 | 197,193,408 |
Week of April 24 2000 | $26.72 | $31.73 | $26.57 | $31.70 | 262,887,200 |
Week of April 17 2000 | $23.99 | $31.56 | $23.86 | $28.08 | 290,565,004 |
Week of April 10 2000 | $34.70 | $34.75 | $23.90 | $25.19 | 367,439,596 |
Week of April 03 2000 | $31.18 | $34.60 | $25.81 | $34.55 | 378,024,604 |
Week of March 27 2000 | $35.32 | $35.69 | $30.14 | $30.96 | 271,358,600 |
Week of March 20 2000 | $31.93 | $35.57 | $30.14 | $34.50 | 256,584,002 |
