| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $26.67 | $29.05 | $25.52 | $26.02 | 87,114,600 |
Week of December 18 2000 | $25.72 | $29.38 | $23.51 | $26.91 | 182,110,200 |
Week of December 11 2000 | $31.02 | $32.47 | $25.01 | $25.19 | 188,287,198 |
Week of December 04 2000 | $27.58 | $34.13 | $27.23 | $32.69 | 261,300,602 |
Week of November 27 2000 | $27.54 | $28.93 | $23.82 | $26.28 | 163,856,600 |
Week of November 20 2000 | $27.42 | $28.57 | $24.53 | $26.75 | 100,436,802 |
Week of November 13 2000 | $22.48 | $28.43 | $22.46 | $28.12 | 187,665,400 |
Week of November 06 2000 | $22.60 | $24.53 | $21.43 | $23.41 | 105,269,000 |
Week of October 30 2000 | $22.58 | $23.43 | $19.31 | $22.32 | 187,255,400 |
Week of October 23 2000 | $23.39 | $24.06 | $20.60 | $23.70 | 100,077,800 |
Week of October 16 2000 | $23.70 | $24.89 | $21.53 | $23.66 | 133,216,400 |
Week of October 09 2000 | $24.50 | $26.55 | $19.98 | $22.14 | 189,294,398 |
Week of October 02 2000 | $22.99 | $27.54 | $22.40 | $24.63 | 180,027,604 |
Week of September 25 2000 | $23.82 | $23.94 | $21.96 | $22.56 | 123,265,802 |
Week of September 18 2000 | $21.45 | $24.93 | $21.25 | $23.11 | 280,071,394 |
Week of September 11 2000 | $19.17 | $21.09 | $18.36 | $20.97 | 175,577,000 |
Week of September 04 2000 | $19.33 | $20.58 | $18.80 | $19.49 | 149,562,202 |
Week of August 28 2000 | $18.52 | $19.65 | $18.36 | $18.76 | 111,364,402 |
Week of August 21 2000 | $18.60 | $19.41 | $17.35 | $18.64 | 108,882,600 |
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 |
