| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $31.54 | $35.75 | $22.54 | $24.53 | 1,350,238,800 |
November 2000 | $33.90 | $36.95 | $28.97 | $30.70 | 1,156,157,100 |
October 2000 | $36.79 | $38.11 | $29.01 | $34.54 | 1,359,114,200 |
September 2000 | $44.16 | $44.64 | $35.03 | $35.43 | 1,098,540,700 |
August 2000 | $41.52 | $44.88 | $37.51 | $44.00 | 943,606,900 |
July 2000 | $40.64 | $44.72 | $39.03 | $41.96 | 736,369,500 |
June 2000 | $37.56 | $44.60 | $37.11 | $40.76 | 773,738,600 |
May 2000 | $44.80 | $46.09 | $32.06 | $36.51 | 1,306,291,900 |
April 2000 | $49.29 | $49.37 | $35.31 | $44.45 | 971,808,800 |
March 2000 | $42.54 | $52.58 | $39.85 | $49.57 | 1,209,113,300 |
February 2000 | $35.20 | $44.56 | $35.13 | $42.38 | 1,246,002,200 |
January 2000 | $35.25 | $37.11 | $31.18 | $35.11 | 986,312,600 |
December 1999 | $28.97 | $34.36 | $28.59 | $34.34 | 843,159,600 |
November 1999 | $23.40 | $30.62 | $22.40 | $28.59 | 913,060,600 |
October 1999 | $21.78 | $23.88 | $20.86 | $23.72 | 828,612,600 |
September 1999 | $21.86 | $23.58 | $21.12 | $21.98 | 754,829,800 |
August 1999 | $19.78 | $22.54 | $18.00 | $21.74 | 893,489,400 |
July 1999 | $20.86 | $22.20 | $19.56 | $19.92 | 728,575,600 |
June 1999 | $17.48 | $20.98 | $16.91 | $20.66 | 1,066,650,600 |
May 1999 | $18.23 | $19.61 | $16.63 | $17.47 | 1,153,496,000 |
April 1999 | $17.71 | $19.24 | $15.91 | $18.28 | 1,125,257,600 |
March 1999 | $15.67 | $18.03 | $15.07 | $17.56 | 1,134,463,200 |
February 1999 | $18.12 | $18.84 | $14.69 | $15.68 | 1,487,170,800 |
January 1999 | $15.15 | $17.95 | $14.41 | $17.88 | 1,420,421,200 |
December 1998 | $11.88 | $15.67 | $11.84 | $14.88 | 1,214,291,600 |