| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $31.42 | $35.61 | $22.46 | $24.43 | 1,350,238,800 |
November 2000 | $33.77 | $36.81 | $28.86 | $30.58 | 1,156,157,100 |
October 2000 | $36.65 | $37.96 | $28.90 | $34.41 | 1,359,114,200 |
September 2000 | $43.99 | $44.47 | $34.89 | $35.29 | 1,098,540,700 |
August 2000 | $41.36 | $44.71 | $37.37 | $43.83 | 943,606,900 |
July 2000 | $40.48 | $44.55 | $38.88 | $41.80 | 736,369,500 |
June 2000 | $37.42 | $44.43 | $36.97 | $40.60 | 773,738,600 |
May 2000 | $44.63 | $45.91 | $31.94 | $36.37 | 1,306,291,900 |
April 2000 | $49.10 | $49.18 | $35.17 | $44.28 | 971,808,800 |
March 2000 | $42.38 | $52.38 | $39.70 | $49.38 | 1,209,113,300 |
February 2000 | $35.06 | $44.39 | $34.99 | $42.22 | 1,246,002,200 |
January 2000 | $35.11 | $36.97 | $31.06 | $34.97 | 986,312,600 |
December 1999 | $28.86 | $34.23 | $28.48 | $34.21 | 843,159,600 |
November 1999 | $23.31 | $30.50 | $22.32 | $28.48 | 913,060,600 |
October 1999 | $21.70 | $23.79 | $20.78 | $23.63 | 828,612,600 |
September 1999 | $21.78 | $23.49 | $21.04 | $21.90 | 754,829,800 |
August 1999 | $19.70 | $22.46 | $17.93 | $21.66 | 893,489,400 |
July 1999 | $20.78 | $22.12 | $19.48 | $19.84 | 728,575,600 |
June 1999 | $17.42 | $20.90 | $16.85 | $20.58 | 1,066,650,600 |
May 1999 | $18.16 | $19.53 | $16.57 | $17.41 | 1,153,496,000 |
April 1999 | $17.64 | $19.16 | $15.85 | $18.21 | 1,125,257,600 |
March 1999 | $15.61 | $17.96 | $15.01 | $17.50 | 1,134,463,200 |
February 1999 | $18.05 | $18.76 | $14.63 | $15.62 | 1,487,170,800 |
January 1999 | $15.09 | $17.88 | $14.35 | $17.81 | 1,420,421,200 |
December 1998 | $11.84 | $15.61 | $11.80 | $14.82 | 1,214,291,600 |