| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $19.82 | $23.65 | $18.51 | $20.45 | 92,144,700 |
November 2000 | $25.03 | $25.84 | $18.74 | $19.95 | 66,279,900 |
October 2000 | $25.66 | $25.66 | $19.45 | $25.30 | 93,625,300 |
September 2000 | $27.73 | $28.46 | $21.61 | $25.55 | 76,801,700 |
August 2000 | $26.11 | $29.13 | $25.75 | $27.69 | 75,608,100 |
July 2000 | $23.59 | $29.17 | $22.69 | $26.02 | 72,576,700 |
June 2000 | $20.89 | $25.16 | $20.37 | $24.22 | 87,041,400 |
May 2000 | $21.42 | $22.56 | $17.28 | $20.35 | 116,477,800 |
April 2000 | $28.44 | $29.22 | $18.48 | $21.36 | 148,974,900 |
March 2000 | $20.70 | $32.22 | $20.31 | $27.36 | 173,765,100 |
February 2000 | $17.48 | $20.25 | $16.16 | $20.16 | 119,981,850 |
January 2000 | $18.47 | $20.75 | $16.25 | $16.88 | 139,276,800 |
December 1999 | $18.53 | $20.15 | $15.35 | $18.35 | 132,409,500 |
November 1999 | $18.68 | $22.43 | $17.66 | $18.42 | 131,780,250 |
October 1999 | $15.95 | $18.95 | $12.92 | $18.47 | 162,189,900 |
September 1999 | $19.19 | $20.20 | $15.35 | $16.04 | 114,772,950 |
August 1999 | $20.86 | $22.03 | $16.90 | $18.95 | 141,372,600 |
July 1999 | $25.77 | $27.09 | $20.86 | $21.13 | 118,136,250 |
June 1999 | $25.05 | $26.34 | $19.18 | $26.13 | 220,917,000 |
May 1999 | $26.30 | $29.01 | $23.03 | $25.29 | 183,630,000 |
April 1999 | $23.25 | $37.15 | $22.33 | $26.30 | 328,064,400 |
March 1999 | $17.74 | $23.49 | $17.15 | $23.04 | 156,879,300 |
February 1999 | $16.90 | $17.97 | $14.54 | $17.87 | 111,054,000 |
January 1999 | $13.48 | $17.11 | $12.19 | $16.84 | 137,003,400 |
December 1998 | $8.46 | $16.41 | $8.46 | $13.46 | 133,135,350 |