| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2001 | $19.38 | $21.22 | $19.37 | $20.11 | 977,089,000 |
November 2001 | $18.24 | $20.75 | $18.09 | $19.49 | 1,330,968,600 |
October 2001 | $15.46 | $19.32 | $15.30 | $17.65 | 1,750,891,000 |
September 2001 | $17.36 | $17.93 | $14.42 | $15.53 | 1,510,824,400 |
August 2001 | $20.28 | $20.50 | $17.09 | $17.32 | 1,153,896,400 |
July 2001 | $21.87 | $22.21 | $19.49 | $20.09 | 1,455,201,000 |
June 2001 | $21.13 | $23.12 | $20.04 | $22.16 | 1,449,177,800 |
May 2001 | $20.54 | $21.90 | $20.41 | $21.00 | 1,777,305,800 |
April 2001 | $16.64 | $21.58 | $15.50 | $20.57 | 2,075,807,000 |
March 2001 | $17.78 | $18.56 | $15.10 | $16.60 | 1,895,349,800 |
February 2001 | $18.46 | $19.75 | $16.35 | $17.91 | 1,536,895,600 |
January 2001 | $13.39 | $19.66 | $13.02 | $18.54 | 2,005,531,200 |
December 2000 | $17.63 | $18.40 | $12.24 | $13.17 | 2,056,668,200 |
November 2000 | $20.79 | $21.97 | $17.30 | $17.42 | 1,983,462,600 |
October 2000 | $18.37 | $21.29 | $14.70 | $20.91 | 2,469,415,600 |
September 2000 | $21.25 | $21.88 | $17.80 | $18.31 | 1,425,533,800 |
August 2000 | $21.23 | $22.73 | $20.68 | $21.19 | 1,219,399,800 |
July 2000 | $24.19 | $25.16 | $20.41 | $21.19 | 1,234,185,800 |
June 2000 | $19.54 | $24.95 | $19.37 | $24.29 | 1,467,050,200 |
May 2000 | $22.12 | $22.46 | $18.33 | $18.99 | 1,344,430,800 |
April 2000 | $28.67 | $29.29 | $19.73 | $21.17 | 2,258,146,600 |
March 2000 | $27.21 | $34.91 | $27.00 | $32.25 | 2,028,187,600 |
February 2000 | $29.90 | $33.39 | $26.75 | $27.13 | 1,334,487,600 |
January 2000 | $35.63 | $36.01 | $28.80 | $29.71 | 1,274,875,200 |
December 1999 | $27.64 | $36.41 | $27.59 | $35.44 | 1,260,977,800 |