| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $15.48 | $15.73 | $13.28 | $15.12 | 193,205,000 |
November 2000 | $14.94 | $15.61 | $13.67 | $15.54 | 188,714,400 |
October 2000 | $13.67 | $15.08 | $13.30 | $14.94 | 180,461,800 |
September 2000 | $13.17 | $14.08 | $12.17 | $13.64 | 197,233,600 |
August 2000 | $15.12 | $15.79 | $12.70 | $12.99 | 170,688,800 |
July 2000 | $14.26 | $15.54 | $13.63 | $15.12 | 160,374,400 |
June 2000 | $13.12 | $15.02 | $12.56 | $14.17 | 219,206,600 |
May 2000 | $11.56 | $13.52 | $11.30 | $13.12 | 229,033,600 |
April 2000 | $11.62 | $12.88 | $11.00 | $11.62 | 240,129,800 |
March 2000 | $12.05 | $12.69 | $10.54 | $11.54 | 303,736,800 |
February 2000 | $14.07 | $14.30 | $11.65 | $11.91 | 189,933,800 |
January 2000 | $14.21 | $16.38 | $13.53 | $14.07 | 224,495,200 |
December 1999 | $16.49 | $16.90 | $14.06 | $14.27 | 230,905,200 |
November 1999 | $14.42 | $16.72 | $13.70 | $16.49 | 172,715,800 |
October 1999 | $11.79 | $14.51 | $11.56 | $14.42 | 218,290,200 |
September 1999 | $14.57 | $14.74 | $11.72 | $11.79 | 215,847,800 |
August 1999 | $14.76 | $15.21 | $14.03 | $14.57 | 135,171,800 |
July 1999 | $15.14 | $15.96 | $14.68 | $14.76 | 139,700,600 |
June 1999 | $16.65 | $16.99 | $14.71 | $15.11 | 176,961,800 |
May 1999 | $16.54 | $17.23 | $15.63 | $16.65 | 133,333,000 |
April 1999 | $14.92 | $16.88 | $14.01 | $16.54 | 192,355,600 |
March 1999 | $15.49 | $17.00 | $14.74 | $14.92 | 208,989,600 |
February 1999 | $15.84 | $15.97 | $14.87 | $15.49 | 143,678,400 |
January 1999 | $16.24 | $17.06 | $14.44 | $15.84 | 179,445,200 |
December 1998 | $16.99 | $17.09 | $15.02 | $16.24 | 152,666,400 |
