| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $34.62 | $35.73 | $31.35 | $33.81 | 100,405,233 |
November 2000 | $36.85 | $37.81 | $30.81 | $33.81 | 84,737,347 |
October 2000 | $37.49 | $38.72 | $31.15 | $36.92 | 113,792,645 |
September 2000 | $36.57 | $38.26 | $34.34 | $37.34 | 65,078,486 |
August 2000 | $35.03 | $37.14 | $34.26 | $36.27 | 77,582,770 |
July 2000 | $31.22 | $36.72 | $31.15 | $34.84 | 76,437,336 |
June 2000 | $33.02 | $35.09 | $31.30 | $31.99 | 85,592,140 |
May 2000 | $30.61 | $33.37 | $28.64 | $33.14 | 111,885,754 |
April 2000 | $30.58 | $32.68 | $26.92 | $30.58 | 175,119,046 |
March 2000 | $27.98 | $32.12 | $24.40 | $30.41 | 222,497,658 |
February 2000 | $33.60 | $34.61 | $25.32 | $27.40 | 193,839,486 |
January 2000 | $33.54 | $33.85 | $29.71 | $33.64 | 156,897,979 |
December 1999 | $30.58 | $34.43 | $30.43 | $33.90 | 110,973,610 |
November 1999 | $30.58 | $32.67 | $29.37 | $30.81 | 133,655,432 |
October 1999 | $27.07 | $32.83 | $26.51 | $31.40 | 187,830,914 |
September 1999 | $28.30 | $29.19 | $26.64 | $27.48 | 128,186,336 |
August 1999 | $26.87 | $30.66 | $24.81 | $27.99 | 162,991,891 |
July 1999 | $26.77 | $29.31 | $26.34 | $26.82 | 125,953,388 |
June 1999 | $24.54 | $27.20 | $23.37 | $26.49 | 108,124,414 |
May 1999 | $26.21 | $27.48 | $23.27 | $24.60 | 124,750,714 |
April 1999 | $24.33 | $28.98 | $24.05 | $26.56 | 130,930,994 |
March 1999 | $22.31 | $26.29 | $21.75 | $23.93 | 136,923,798 |
February 1999 | $21.09 | $22.96 | $19.29 | $22.01 | 110,190,107 |
January 1999 | $20.69 | $22.08 | $19.24 | $20.87 | 103,778,135 |
December 1998 | $20.06 | $21.43 | $18.47 | $20.74 | 89,053,010 |