| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $22.78 | $27.53 | $22.49 | $26.52 | 175,587,400 |
November 2000 | $24.93 | $25.69 | $20.55 | $22.75 | 159,686,700 |
October 2000 | $31.28 | $32.94 | $20.11 | $24.93 | 269,631,700 |
September 2000 | $28.41 | $32.58 | $27.87 | $30.70 | 105,695,500 |
August 2000 | $30.09 | $34.76 | $27.83 | $27.87 | 145,390,600 |
July 2000 | $28.79 | $34.04 | $28.17 | $29.98 | 92,784,800 |
June 2000 | $28.36 | $31.26 | $26.05 | $28.93 | 131,944,300 |
May 2000 | $32.71 | $33.54 | $25.54 | $28.36 | 145,181,700 |
April 2000 | $37.92 | $40.52 | $32.02 | $32.71 | 108,585,200 |
March 2000 | $33.44 | $40.27 | $29.52 | $37.34 | 147,000,700 |
February 2000 | $32.93 | $35.86 | $30.44 | $33.26 | 125,200,600 |
January 2000 | $39.70 | $40.02 | $31.74 | $32.75 | 134,837,200 |
December 1999 | $30.73 | $40.35 | $30.61 | $39.77 | 139,005,300 |
November 1999 | $29.14 | $32.18 | $28.85 | $30.54 | 116,575,500 |
October 1999 | $26.35 | $30.25 | $25.84 | $29.19 | 126,242,700 |
September 1999 | $23.60 | $26.59 | $22.76 | $26.44 | 101,502,300 |
August 1999 | $24.31 | $25.56 | $20.65 | $23.70 | 119,803,950 |
July 1999 | $24.57 | $26.93 | $24.04 | $24.57 | 87,116,700 |
June 1999 | $21.94 | $24.91 | $21.21 | $24.81 | 104,368,950 |
May 1999 | $23.02 | $23.76 | $21.26 | $21.77 | 124,823,100 |
April 1999 | $24.05 | $26.14 | $21.77 | $22.99 | 117,392,100 |
March 1999 | $22.55 | $25.52 | $22.41 | $23.96 | 111,417,900 |
February 1999 | $23.22 | $23.73 | $20.70 | $22.96 | 101,236,050 |
January 1999 | $23.22 | $23.56 | $19.95 | $23.27 | 139,142,550 |
December 1998 | $19.09 | $23.85 | $18.56 | $23.54 | 106,602,900 |