| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $13.90 | $14.84 | $13.46 | $14.28 | 60,785,000 |
November 2000 | $15.11 | $15.49 | $14.02 | $14.15 | 67,616,800 |
October 2000 | $15.93 | $16.99 | $14.76 | $15.10 | 71,378,200 |
September 2000 | $16.43 | $17.13 | $15.26 | $15.71 | 70,698,600 |
August 2000 | $15.42 | $17.04 | $15.10 | $16.37 | 50,399,700 |
July 2000 | $16.95 | $17.20 | $14.88 | $15.42 | 48,401,600 |
June 2000 | $16.14 | $17.48 | $16.01 | $16.69 | 64,942,400 |
May 2000 | $14.95 | $16.21 | $14.69 | $16.08 | 84,333,800 |
April 2000 | $15.50 | $15.70 | $13.77 | $14.95 | 105,911,700 |
March 2000 | $14.03 | $16.16 | $13.70 | $15.61 | 93,017,800 |
February 2000 | $15.36 | $16.05 | $12.64 | $13.79 | 83,961,800 |
January 2000 | $17.25 | $17.65 | $15.36 | $15.65 | 63,693,800 |
December 1999 | $17.18 | $18.23 | $17.01 | $17.27 | 57,197,800 |
November 1999 | $16.66 | $18.11 | $14.88 | $17.74 | 87,961,300 |
October 1999 | $16.22 | $17.02 | $15.23 | $16.73 | 49,163,400 |
September 1999 | $16.30 | $17.02 | $15.21 | $16.05 | 52,806,800 |
August 1999 | $16.74 | $17.29 | $15.79 | $16.20 | 48,886,200 |
July 1999 | $15.96 | $17.63 | $15.84 | $16.70 | 58,812,000 |
June 1999 | $15.62 | $16.63 | $15.33 | $15.64 | 49,289,200 |
May 1999 | $16.16 | $16.53 | $15.03 | $15.45 | 59,875,400 |
April 1999 | $14.17 | $16.40 | $13.47 | $16.22 | 114,983,000 |
March 1999 | $12.04 | $15.09 | $11.71 | $14.47 | 107,120,000 |
February 1999 | $11.72 | $12.57 | $11.44 | $12.09 | 63,219,400 |
January 1999 | $13.05 | $13.20 | $11.45 | $11.54 | 124,605,600 |
December 1998 | $12.93 | $13.52 | $11.76 | $12.91 | 117,416,200 |
