| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $31.66 | $35.88 | $22.63 | $24.62 | 1,350,238,800 |
November 2000 | $34.03 | $37.09 | $29.08 | $30.81 | 1,156,157,100 |
October 2000 | $36.93 | $38.25 | $29.12 | $34.67 | 1,359,114,200 |
September 2000 | $44.33 | $44.81 | $35.16 | $35.56 | 1,098,540,700 |
August 2000 | $41.67 | $45.05 | $37.65 | $44.17 | 943,606,900 |
July 2000 | $40.79 | $44.89 | $39.18 | $42.12 | 736,369,500 |
June 2000 | $37.70 | $44.77 | $37.25 | $40.91 | 773,738,600 |
May 2000 | $44.97 | $46.26 | $32.18 | $36.65 | 1,306,291,900 |
April 2000 | $49.48 | $49.56 | $35.44 | $44.62 | 971,808,800 |
March 2000 | $42.70 | $52.78 | $40.00 | $49.76 | 1,209,113,300 |
February 2000 | $35.33 | $44.73 | $35.26 | $42.54 | 1,246,002,200 |
January 2000 | $35.38 | $37.25 | $31.30 | $35.24 | 986,312,600 |
December 1999 | $29.08 | $34.49 | $28.70 | $34.47 | 843,159,600 |
November 1999 | $23.49 | $30.73 | $22.49 | $28.70 | 913,060,600 |
October 1999 | $21.86 | $23.97 | $20.94 | $23.81 | 828,612,600 |
September 1999 | $21.94 | $23.67 | $21.20 | $22.06 | 754,829,800 |
August 1999 | $19.85 | $22.63 | $18.07 | $21.82 | 893,489,400 |
July 1999 | $20.94 | $22.28 | $19.63 | $19.99 | 728,575,600 |
June 1999 | $17.55 | $21.06 | $16.98 | $20.74 | 1,066,650,600 |
May 1999 | $18.30 | $19.68 | $16.69 | $17.54 | 1,153,496,000 |
April 1999 | $17.78 | $19.31 | $15.97 | $18.35 | 1,125,257,600 |
March 1999 | $15.73 | $18.10 | $15.12 | $17.63 | 1,134,463,200 |
February 1999 | $18.19 | $18.91 | $14.74 | $15.74 | 1,487,170,800 |
January 1999 | $15.21 | $18.02 | $14.46 | $17.95 | 1,420,421,200 |
December 1998 | $11.93 | $15.73 | $11.89 | $14.93 | 1,214,291,600 |
