| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $11.01 | $11.86 | $10.16 | $10.60 | 891,300 |
November 2000 | $11.28 | $12.00 | $10.70 | $10.94 | 713,300 |
October 2000 | $10.87 | $12.00 | $10.70 | $11.93 | 910,600 |
September 2000 | $10.44 | $11.81 | $10.25 | $11.41 | 890,400 |
August 2000 | $10.20 | $11.01 | $9.67 | $10.40 | 881,100 |
July 2000 | $10.93 | $11.31 | $9.70 | $10.17 | 796,100 |
June 2000 | $10.07 | $11.36 | $9.84 | $10.97 | 897,900 |
May 2000 | $10.54 | $10.83 | $9.51 | $10.27 | 755,400 |
April 2000 | $11.12 | $11.30 | $9.71 | $10.54 | 1,006,200 |
March 2000 | $9.69 | $11.74 | $9.11 | $10.93 | 1,627,500 |
February 2000 | $9.76 | $9.89 | $9.11 | $9.63 | 1,357,600 |
January 2000 | $11.34 | $11.34 | $9.50 | $9.76 | 1,254,300 |
December 1999 | $11.78 | $12.30 | $9.03 | $11.34 | 1,418,500 |
November 1999 | $11.53 | $12.58 | $11.08 | $11.91 | 860,200 |
October 1999 | $11.65 | $12.30 | $11.27 | $11.91 | 559,700 |
September 1999 | $12.38 | $12.49 | $11.62 | $11.83 | 615,000 |
August 1999 | $12.79 | $13.64 | $12.22 | $12.38 | 644,300 |
July 1999 | $12.66 | $13.93 | $12.48 | $12.98 | 685,100 |
June 1999 | $12.91 | $13.23 | $12.29 | $12.48 | 611,200 |
May 1999 | $13.60 | $13.60 | $12.41 | $12.82 | 600,100 |
April 1999 | $14.30 | $14.30 | $12.60 | $13.35 | 623,300 |
March 1999 | $12.57 | $14.30 | $12.20 | $14.30 | 810,700 |
February 1999 | $13.44 | $13.50 | $11.28 | $12.48 | 717,800 |
January 1999 | $13.77 | $14.36 | $12.64 | $13.38 | 682,000 |
December 1998 | $15.11 | $15.17 | $12.68 | $13.96 | 1,051,200 |