| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $11.23 | $11.94 | $10.03 | $11.35 | 518,363,400 |
November 2000 | $9.92 | $11.14 | $9.08 | $11.14 | 589,139,700 |
October 2000 | $10.28 | $10.38 | $8.84 | $9.68 | 652,001,400 |
September 2000 | $10.14 | $11.67 | $10.00 | $10.27 | 452,851,500 |
August 2000 | $11.51 | $12.28 | $10.05 | $10.15 | 577,432,800 |
July 2000 | $12.20 | $13.42 | $11.57 | $11.78 | 321,880,500 |
June 2000 | $12.16 | $12.79 | $10.99 | $12.28 | 388,866,000 |
May 2000 | $12.01 | $12.78 | $10.54 | $12.27 | 433,221,900 |
April 2000 | $12.06 | $13.83 | $11.02 | $11.79 | 409,172,100 |
March 2000 | $10.61 | $12.94 | $9.70 | $12.03 | 695,347,500 |
February 2000 | $11.70 | $12.79 | $9.24 | $10.37 | 690,120,900 |
January 2000 | $14.54 | $14.68 | $11.38 | $11.64 | 407,253,300 |
December 1999 | $12.26 | $14.94 | $12.11 | $14.70 | 411,255,300 |
November 1999 | $12.17 | $12.90 | $11.69 | $12.25 | 359,974,500 |
October 1999 | $10.20 | $12.43 | $10.11 | $11.97 | 456,015,300 |
September 1999 | $9.41 | $10.20 | $9.25 | $10.11 | 319,348,500 |
August 1999 | $8.98 | $10.28 | $8.25 | $9.41 | 383,810,700 |
July 1999 | $10.18 | $10.83 | $8.97 | $8.97 | 316,045,500 |
June 1999 | $9.05 | $10.30 | $8.95 | $10.24 | 392,968,500 |
May 1999 | $9.73 | $10.10 | $8.69 | $9.04 | 489,277,500 |
April 1999 | $9.91 | $11.32 | $9.16 | $9.75 | 603,602,400 |
March 1999 | $9.23 | $10.43 | $8.86 | $9.77 | 535,798,800 |
February 1999 | $9.08 | $9.48 | $8.53 | $9.12 | 390,335,400 |
January 1999 | $8.65 | $9.15 | $8.20 | $9.11 | 394,366,200 |
December 1998 | $7.86 | $8.76 | $7.56 | $8.63 | 361,786,200 |
