| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $14.72 | $15.37 | $12.04 | $12.98 | 118,895,357 |
November 2000 | $14.63 | $14.95 | $13.20 | $14.55 | 110,436,770 |
October 2000 | $12.20 | $14.98 | $11.70 | $14.97 | 126,519,538 |
September 2000 | $11.17 | $12.83 | $10.53 | $12.44 | 97,326,904 |
August 2000 | $12.20 | $12.57 | $10.03 | $11.18 | 232,929,389 |
July 2000 | $12.99 | $14.60 | $11.11 | $12.01 | 143,735,714 |
June 2000 | $13.45 | $14.93 | $12.61 | $12.94 | 96,326,596 |
May 2000 | $15.09 | $15.19 | $12.77 | $13.47 | 90,794,322 |
April 2000 | $15.63 | $16.71 | $14.90 | $15.28 | 72,203,554 |
March 2000 | $13.45 | $16.00 | $13.20 | $15.47 | 100,295,585 |
February 2000 | $15.38 | $15.54 | $11.99 | $12.39 | 76,471,877 |
January 2000 | $15.25 | $15.95 | $14.07 | $15.68 | 85,704,604 |
December 1999 | $15.91 | $16.92 | $14.89 | $15.48 | 79,838,634 |
November 1999 | $16.40 | $16.46 | $15.48 | $16.04 | 57,829,962 |
October 1999 | $16.83 | $17.38 | $15.56 | $16.33 | 70,587,115 |
September 1999 | $15.33 | $17.05 | $15.07 | $16.83 | 65,375,750 |
August 1999 | $16.07 | $16.38 | $15.16 | $15.33 | 66,557,862 |
July 1999 | $15.66 | $16.74 | $15.39 | $16.00 | 53,818,610 |
June 1999 | $13.61 | $16.25 | $13.36 | $16.25 | 61,434,787 |
May 1999 | $14.35 | $14.94 | $13.43 | $13.61 | 82,191,737 |
April 1999 | $12.69 | $14.86 | $12.57 | $14.32 | 65,386,314 |
March 1999 | $14.06 | $14.14 | $12.49 | $12.75 | 62,598,994 |
February 1999 | $14.71 | $14.91 | $13.81 | $14.22 | 59,500,553 |
January 1999 | $13.47 | $14.80 | $12.54 | $14.80 | 98,739,301 |
December 1998 | $13.47 | $14.99 | $12.75 | $13.23 | 50,455,079 |