| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 14 2000 | $19.53 | $19.94 | $18.90 | $18.92 | 56,805,000 |
Week of August 07 2000 | $20.00 | $20.83 | $18.64 | $19.51 | 72,069,600 |
Week of July 31 2000 | $20.58 | $21.49 | $18.48 | $20.26 | 100,337,800 |
Week of July 24 2000 | $19.87 | $22.32 | $19.31 | $19.77 | 146,732,998 |
Week of July 17 2000 | $20.54 | $22.46 | $18.06 | $19.89 | 170,355,202 |
Week of July 10 2000 | $17.71 | $20.54 | $16.30 | $19.96 | 174,492,398 |
Week of July 03 2000 | $18.97 | $19.94 | $17.75 | $17.93 | 110,545,600 |
Week of June 26 2000 | $21.59 | $21.64 | $18.36 | $18.99 | 201,877,794 |
Week of June 19 2000 | $20.83 | $23.66 | $19.59 | $21.01 | 236,841,996 |
Week of June 12 2000 | $26.35 | $26.69 | $18.99 | $20.81 | 330,126,396 |
Week of June 05 2000 | $20.60 | $25.64 | $20.54 | $25.03 | 224,986,800 |
Week of May 29 2000 | $20.05 | $24.26 | $18.99 | $23.01 | 364,150,996 |
Week of May 22 2000 | $28.49 | $28.53 | $19.75 | $20.91 | 307,476,200 |
Week of May 15 2000 | $31.12 | $34.51 | $28.19 | $28.23 | 140,944,398 |
Week of May 08 2000 | $33.72 | $34.15 | $30.07 | $31.02 | 122,959,600 |
Week of May 01 2000 | $34.70 | $37.99 | $33.24 | $34.74 | 143,550,000 |
Week of April 24 2000 | $32.61 | $34.82 | $29.20 | $34.33 | 216,020,198 |
Week of April 17 2000 | $31.16 | $39.85 | $31.06 | $34.67 | 207,906,998 |
Week of April 10 2000 | $47.92 | $48.06 | $32.61 | $33.30 | 171,023,202 |
Week of April 03 2000 | $47.07 | $48.36 | $39.26 | $48.20 | 140,898,598 |
Week of March 27 2000 | $46.75 | $51.46 | $44.08 | $47.27 | 205,018,998 |
Week of March 20 2000 | $42.52 | $48.25 | $39.81 | $46.22 | 148,572,402 |
Week of March 13 2000 | $40.64 | $43.53 | $39.57 | $43.13 | 145,563,600 |
Week of March 06 2000 | $41.00 | $46.06 | $38.62 | $43.09 | 168,122,002 |
Week of February 28 2000 | $43.53 | $46.85 | $39.89 | $41.75 | 143,040,000 |
