| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $6.91 | $7.71 | $5.22 | $7.35 | 148,270,500 |
November 2000 | $12.49 | $13.78 | $6.31 | $6.40 | 172,139,625 |
October 2000 | $15.82 | $16.06 | $9.69 | $12.48 | 134,478,450 |
September 2000 | $15.35 | $17.56 | $14.54 | $15.82 | 72,849,150 |
August 2000 | $17.90 | $19.45 | $15.29 | $15.57 | 82,073,025 |
July 2000 | $15.85 | $20.06 | $15.10 | $18.08 | 67,182,300 |
June 2000 | $16.81 | $18.69 | $14.29 | $15.72 | 93,903,750 |
May 2000 | $19.89 | $21.27 | $15.41 | $15.91 | 73,451,700 |
April 2000 | $21.38 | $22.09 | $16.38 | $20.07 | 77,690,925 |
March 2000 | $13.58 | $21.44 | $13.33 | $21.38 | 117,846,900 |
February 2000 | $11.87 | $14.39 | $11.75 | $13.58 | 85,581,000 |
January 2000 | $14.36 | $14.84 | $11.75 | $11.87 | 111,114,000 |
December 1999 | $15.66 | $16.55 | $10.58 | $12.49 | 225,711,450 |
November 1999 | $13.75 | $16.66 | $11.40 | $15.54 | 133,818,075 |
October 1999 | $15.29 | $17.21 | $12.06 | $13.86 | 98,525,250 |
September 1999 | $17.53 | $18.10 | $13.24 | $15.41 | 136,339,200 |
August 1999 | $18.52 | $19.14 | $14.08 | $17.49 | 87,106,500 |
July 1999 | $16.80 | $20.01 | $16.62 | $18.55 | 79,572,825 |
June 1999 | $11.25 | $16.84 | $11.00 | $16.78 | 120,841,425 |
May 1999 | $11.90 | $12.68 | $10.07 | $11.31 | 60,582,600 |
April 1999 | $13.18 | $14.26 | $10.88 | $11.84 | 64,691,100 |
March 1999 | $11.47 | $13.84 | $11.00 | $12.93 | 115,775,550 |
February 1999 | $11.42 | $12.18 | $9.88 | $11.53 | 134,733,150 |
January 1999 | $7.68 | $11.43 | $7.68 | $11.28 | 115,403,850 |
December 1998 | $7.10 | $7.74 | $5.83 | $7.63 | 139,607,550 |
