| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $34.71 | $35.83 | $31.43 | $33.90 | 100,405,233 |
November 2000 | $36.95 | $37.91 | $30.89 | $33.90 | 84,737,347 |
October 2000 | $37.59 | $38.82 | $31.24 | $37.02 | 113,792,645 |
September 2000 | $36.67 | $38.36 | $34.43 | $37.44 | 65,078,486 |
August 2000 | $35.13 | $37.25 | $34.36 | $36.37 | 77,582,770 |
July 2000 | $31.30 | $36.82 | $31.24 | $34.93 | 76,437,336 |
June 2000 | $33.11 | $35.19 | $31.38 | $32.07 | 85,592,140 |
May 2000 | $30.69 | $33.46 | $28.72 | $33.23 | 111,885,754 |
April 2000 | $30.66 | $32.77 | $26.99 | $30.66 | 175,119,046 |
March 2000 | $28.05 | $32.21 | $24.47 | $30.50 | 222,497,658 |
February 2000 | $33.70 | $34.71 | $25.39 | $27.48 | 193,839,486 |
January 2000 | $33.63 | $33.94 | $29.79 | $33.73 | 156,897,979 |
December 1999 | $30.67 | $34.53 | $30.51 | $33.99 | 110,973,610 |
November 1999 | $30.67 | $32.76 | $29.45 | $30.89 | 133,655,432 |
October 1999 | $27.15 | $32.92 | $26.59 | $31.49 | 187,830,914 |
September 1999 | $28.37 | $29.27 | $26.71 | $27.56 | 128,186,336 |
August 1999 | $26.94 | $30.75 | $24.88 | $28.07 | 162,991,891 |
July 1999 | $26.84 | $29.39 | $26.41 | $26.89 | 125,953,388 |
June 1999 | $24.60 | $27.28 | $23.43 | $26.56 | 108,124,414 |
May 1999 | $26.29 | $27.56 | $23.33 | $24.67 | 124,750,714 |
April 1999 | $24.40 | $29.06 | $24.12 | $26.63 | 130,930,994 |
March 1999 | $22.37 | $26.36 | $21.81 | $23.99 | 136,923,798 |
February 1999 | $21.15 | $23.02 | $19.35 | $22.07 | 110,190,107 |
January 1999 | $20.75 | $22.14 | $19.30 | $20.92 | 103,778,135 |
December 1998 | $20.12 | $21.49 | $18.52 | $20.80 | 89,053,010 |