| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2000 | $27.44 | $35.21 | $27.23 | $32.54 | 2,028,187,600 |
February 2000 | $30.16 | $33.68 | $26.99 | $27.37 | 1,334,487,600 |
January 2000 | $35.94 | $36.32 | $29.05 | $29.97 | 1,274,875,200 |
December 1999 | $27.88 | $36.73 | $27.83 | $35.75 | 1,260,977,800 |
November 1999 | $28.55 | $28.94 | $25.84 | $27.88 | 1,465,256,000 |
October 1999 | $27.62 | $29.17 | $26.05 | $28.34 | 1,062,304,400 |
September 1999 | $28.27 | $29.97 | $27.20 | $27.73 | 977,273,600 |
August 1999 | $26.24 | $29.51 | $24.99 | $28.34 | 1,347,994,200 |
July 1999 | $27.52 | $30.85 | $26.18 | $26.28 | 1,144,701,200 |
June 1999 | $24.69 | $27.64 | $23.31 | $27.62 | 887,432,600 |
May 1999 | $24.94 | $25.05 | $23.12 | $24.71 | 1,124,257,000 |
April 1999 | $27.94 | $29.28 | $24.46 | $24.90 | 1,163,599,400 |
March 1999 | $22.90 | $28.98 | $22.52 | $27.44 | 1,569,410,000 |
February 1999 | $26.86 | $26.94 | $22.05 | $22.99 | 1,599,103,200 |
January 1999 | $21.38 | $26.81 | $20.82 | $26.79 | 1,472,518,800 |
December 1998 | $18.41 | $22.05 | $18.39 | $21.23 | 1,101,522,000 |
November 1998 | $16.29 | $19.94 | $16.04 | $18.68 | 1,162,706,800 |
October 1998 | $16.55 | $16.86 | $13.44 | $16.21 | 1,643,049,200 |
September 1998 | $14.58 | $17.55 | $14.47 | $16.85 | 1,192,324,400 |
August 1998 | $16.71 | $17.42 | $14.66 | $14.69 | 1,350,039,600 |
July 1998 | $16.71 | $18.32 | $16.13 | $16.83 | 1,229,298,000 |
June 1998 | $12.84 | $16.62 | $12.73 | $16.59 | 1,233,152,400 |
May 1998 | $13.81 | $13.93 | $12.54 | $12.99 | 1,095,382,400 |
April 1998 | $13.75 | $15.18 | $13.26 | $13.80 | 1,018,977,200 |
March 1998 | $13.15 | $13.92 | $12.13 | $13.70 | 1,099,927,600 |
