| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $20.01 | $23.88 | $18.69 | $20.65 | 92,144,700 |
November 2000 | $25.28 | $26.10 | $18.92 | $20.15 | 66,279,900 |
October 2000 | $25.92 | $25.92 | $19.64 | $25.55 | 93,625,300 |
September 2000 | $28.01 | $28.74 | $21.82 | $25.80 | 76,801,700 |
August 2000 | $26.36 | $29.42 | $26.00 | $27.96 | 75,608,100 |
July 2000 | $23.82 | $29.45 | $22.91 | $26.27 | 72,576,700 |
June 2000 | $21.09 | $25.41 | $20.57 | $24.45 | 87,041,400 |
May 2000 | $21.63 | $22.78 | $17.45 | $20.55 | 116,477,800 |
April 2000 | $28.72 | $29.51 | $18.66 | $21.57 | 148,974,900 |
March 2000 | $20.90 | $32.53 | $20.51 | $27.63 | 173,765,100 |
February 2000 | $17.65 | $20.45 | $16.32 | $20.36 | 119,981,850 |
January 2000 | $18.65 | $20.96 | $16.41 | $17.05 | 139,276,800 |
December 1999 | $18.71 | $20.35 | $15.50 | $18.53 | 132,409,500 |
November 1999 | $18.86 | $22.65 | $17.84 | $18.60 | 131,780,250 |
October 1999 | $16.10 | $19.13 | $13.05 | $18.65 | 162,189,900 |
September 1999 | $19.37 | $20.40 | $15.50 | $16.20 | 114,772,950 |
August 1999 | $21.06 | $22.24 | $17.07 | $19.13 | 141,372,600 |
July 1999 | $26.02 | $27.36 | $21.06 | $21.33 | 118,136,250 |
June 1999 | $25.30 | $26.60 | $19.37 | $26.39 | 220,917,000 |
May 1999 | $26.56 | $29.29 | $23.26 | $25.54 | 183,630,000 |
April 1999 | $23.48 | $37.51 | $22.55 | $26.56 | 328,064,400 |
March 1999 | $17.91 | $23.72 | $17.32 | $23.26 | 156,879,300 |
February 1999 | $17.07 | $18.15 | $14.69 | $18.05 | 111,054,000 |
January 1999 | $13.61 | $17.28 | $12.31 | $17.01 | 137,003,400 |
December 1998 | $8.55 | $16.57 | $8.55 | $13.59 | 133,135,350 |
