| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $22.93 | $27.72 | $22.64 | $26.70 | 175,587,400 |
November 2000 | $25.10 | $25.87 | $20.69 | $22.90 | 159,686,700 |
October 2000 | $31.48 | $33.16 | $20.25 | $25.10 | 269,631,700 |
September 2000 | $28.60 | $32.80 | $28.05 | $30.90 | 105,695,500 |
August 2000 | $30.29 | $34.99 | $28.02 | $28.05 | 145,390,600 |
July 2000 | $28.98 | $34.27 | $28.36 | $30.18 | 92,784,800 |
June 2000 | $28.55 | $31.47 | $26.22 | $29.13 | 131,944,300 |
May 2000 | $32.92 | $33.76 | $25.71 | $28.55 | 145,181,700 |
April 2000 | $38.17 | $40.79 | $32.23 | $32.92 | 108,585,200 |
March 2000 | $33.66 | $40.54 | $29.72 | $37.59 | 147,000,700 |
February 2000 | $33.16 | $36.10 | $30.64 | $33.48 | 125,200,600 |
January 2000 | $39.96 | $40.29 | $31.95 | $32.97 | 134,837,200 |
December 1999 | $30.94 | $40.62 | $30.81 | $40.03 | 139,005,300 |
November 1999 | $29.34 | $32.39 | $29.05 | $30.74 | 116,575,500 |
October 1999 | $26.52 | $30.45 | $26.01 | $29.38 | 126,242,700 |
September 1999 | $23.76 | $26.77 | $22.91 | $26.62 | 101,502,300 |
August 1999 | $24.47 | $25.73 | $20.79 | $23.86 | 119,803,950 |
July 1999 | $24.74 | $27.11 | $24.20 | $24.74 | 87,116,700 |
June 1999 | $22.08 | $25.08 | $21.36 | $24.98 | 104,368,950 |
May 1999 | $23.17 | $23.92 | $21.40 | $21.91 | 124,823,100 |
April 1999 | $24.21 | $26.32 | $21.91 | $23.15 | 117,392,100 |
March 1999 | $22.70 | $25.69 | $22.55 | $24.12 | 111,417,900 |
February 1999 | $23.38 | $23.89 | $20.84 | $23.11 | 101,236,050 |
January 1999 | $23.38 | $23.72 | $20.09 | $23.43 | 139,142,550 |
December 1998 | $19.22 | $24.01 | $18.68 | $23.69 | 106,602,900 |
