| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2000 | $28.87 | $29.50 | $19.87 | $21.32 | 2,258,146,600 |
March 2000 | $27.40 | $35.16 | $27.19 | $32.48 | 2,028,187,600 |
February 2000 | $30.11 | $33.63 | $26.94 | $27.32 | 1,334,487,600 |
January 2000 | $35.88 | $36.26 | $29.00 | $29.92 | 1,274,875,200 |
December 1999 | $27.84 | $36.67 | $27.78 | $35.69 | 1,260,977,800 |
November 1999 | $28.51 | $28.89 | $25.79 | $27.83 | 1,465,256,000 |
October 1999 | $27.57 | $29.12 | $26.00 | $28.30 | 1,062,304,400 |
September 1999 | $28.22 | $29.92 | $27.15 | $27.69 | 977,273,600 |
August 1999 | $26.20 | $29.46 | $24.95 | $28.30 | 1,347,994,200 |
July 1999 | $27.48 | $30.80 | $26.14 | $26.23 | 1,144,701,200 |
June 1999 | $24.65 | $27.59 | $23.27 | $27.57 | 887,432,600 |
May 1999 | $24.90 | $25.01 | $23.08 | $24.67 | 1,124,257,000 |
April 1999 | $27.90 | $29.23 | $24.42 | $24.86 | 1,163,599,400 |
March 1999 | $22.86 | $28.93 | $22.48 | $27.40 | 1,569,410,000 |
February 1999 | $26.82 | $26.89 | $22.01 | $22.95 | 1,599,103,200 |
January 1999 | $21.34 | $26.77 | $20.79 | $26.75 | 1,472,518,800 |
December 1998 | $18.38 | $22.01 | $18.36 | $21.20 | 1,101,522,000 |
November 1998 | $16.26 | $19.91 | $16.01 | $18.65 | 1,162,706,800 |
October 1998 | $16.52 | $16.83 | $13.41 | $16.18 | 1,643,049,200 |
September 1998 | $14.56 | $17.52 | $14.44 | $16.82 | 1,192,324,400 |
August 1998 | $16.68 | $17.39 | $14.64 | $14.66 | 1,350,039,600 |
July 1998 | $16.68 | $18.29 | $16.11 | $16.80 | 1,229,298,000 |
June 1998 | $12.82 | $16.59 | $12.71 | $16.57 | 1,233,152,400 |
May 1998 | $13.79 | $13.91 | $12.52 | $12.96 | 1,095,382,400 |
April 1998 | $13.73 | $15.15 | $13.24 | $13.78 | 1,018,977,200 |
