| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $46.96 | $52.09 | $39.81 | $42.27 | 175,509,074 |
November 2000 | $48.89 | $51.90 | $45.56 | $46.49 | 136,410,847 |
October 2000 | $55.93 | $59.41 | $43.18 | $48.92 | 233,791,458 |
September 2000 | $66.08 | $67.01 | $54.75 | $55.93 | 112,411,947 |
August 2000 | $55.56 | $66.67 | $54.69 | $65.56 | 127,609,906 |
July 2000 | $53.95 | $58.44 | $49.61 | $55.68 | 157,036,395 |
June 2000 | $53.36 | $60.68 | $52.34 | $54.35 | 142,482,251 |
May 2000 | $55.74 | $56.30 | $50.60 | $53.23 | 129,498,146 |
April 2000 | $59.46 | $63.42 | $50.17 | $55.24 | 176,214,181 |
March 2000 | $50.54 | $63.54 | $49.30 | $58.65 | 203,268,134 |
February 2000 | $55.62 | $59.33 | $50.01 | $50.91 | 139,666,521 |
January 2000 | $55.65 | $61.74 | $54.26 | $55.56 | 183,321,540 |
December 1999 | $50.76 | $60.45 | $50.61 | $53.39 | 165,923,111 |
November 1999 | $48.69 | $54.38 | $44.49 | $51.01 | 225,082,463 |
October 1999 | $59.81 | $60.92 | $43.99 | $48.56 | 319,341,809 |
September 1999 | $62.10 | $68.06 | $59.13 | $59.81 | 155,118,140 |
August 1999 | $61.23 | $64.07 | $58.05 | $61.57 | 134,162,053 |
July 1999 | $64.20 | $68.73 | $60.55 | $62.07 | 138,844,366 |
June 1999 | $56.11 | $65.18 | $54.04 | $63.82 | 137,105,811 |
May 1999 | $51.30 | $60.74 | $50.88 | $57.28 | 222,010,571 |
April 1999 | $43.73 | $53.09 | $40.20 | $51.59 | 279,671,531 |
March 1999 | $41.80 | $45.86 | $40.45 | $43.71 | 241,313,874 |
February 1999 | $45.44 | $45.44 | $39.89 | $41.86 | 212,419,797 |
January 1999 | $45.57 | $49.07 | $42.73 | $45.13 | 258,033,559 |
December 1998 | $40.27 | $46.78 | $39.96 | $45.41 | 148,559,616 |
