| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $6.63 | $7.39 | $5.01 | $7.05 | 148,270,500 |
November 2000 | $11.98 | $13.22 | $6.05 | $6.14 | 172,139,625 |
October 2000 | $15.17 | $15.41 | $9.30 | $11.97 | 134,478,450 |
September 2000 | $14.73 | $16.84 | $13.95 | $15.17 | 72,849,150 |
August 2000 | $17.17 | $18.66 | $14.67 | $14.94 | 82,073,025 |
July 2000 | $15.20 | $19.24 | $14.49 | $17.35 | 67,182,300 |
June 2000 | $16.13 | $17.93 | $13.71 | $15.08 | 93,903,750 |
May 2000 | $19.08 | $20.41 | $14.79 | $15.26 | 73,451,700 |
April 2000 | $20.51 | $21.20 | $15.71 | $19.26 | 77,690,925 |
March 2000 | $13.03 | $20.57 | $12.79 | $20.51 | 117,846,900 |
February 2000 | $11.39 | $13.80 | $11.27 | $13.03 | 85,581,000 |
January 2000 | $13.77 | $14.24 | $11.27 | $11.39 | 111,114,000 |
December 1999 | $15.03 | $15.87 | $10.15 | $11.98 | 225,711,450 |
November 1999 | $13.19 | $15.98 | $10.94 | $14.91 | 133,818,075 |
October 1999 | $14.67 | $16.52 | $11.57 | $13.30 | 98,525,250 |
September 1999 | $16.81 | $17.37 | $12.70 | $14.79 | 136,339,200 |
August 1999 | $17.77 | $18.36 | $13.50 | $16.78 | 87,106,500 |
July 1999 | $16.11 | $19.20 | $15.95 | $17.80 | 79,572,825 |
June 1999 | $10.79 | $16.16 | $10.55 | $16.10 | 120,841,425 |
May 1999 | $11.42 | $12.16 | $9.66 | $10.85 | 60,582,600 |
April 1999 | $12.64 | $13.68 | $10.43 | $11.36 | 64,691,100 |
March 1999 | $11.00 | $13.28 | $10.55 | $12.40 | 115,775,550 |
February 1999 | $10.96 | $11.69 | $9.48 | $11.06 | 134,733,150 |
January 1999 | $7.36 | $10.96 | $7.36 | $10.82 | 115,403,850 |
December 1998 | $6.81 | $7.42 | $5.59 | $7.32 | 139,607,550 |