| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $15.08 | $15.32 | $12.93 | $14.73 | 193,205,000 |
November 2000 | $14.55 | $15.20 | $13.32 | $15.14 | 188,714,400 |
October 2000 | $13.32 | $14.69 | $12.96 | $14.55 | 180,461,800 |
September 2000 | $12.83 | $13.71 | $11.86 | $13.29 | 197,233,600 |
August 2000 | $14.73 | $15.38 | $12.38 | $12.65 | 170,688,800 |
July 2000 | $13.89 | $15.14 | $13.28 | $14.73 | 160,374,400 |
June 2000 | $12.78 | $14.63 | $12.23 | $13.80 | 219,206,600 |
May 2000 | $11.26 | $13.17 | $11.00 | $12.78 | 229,033,600 |
April 2000 | $11.32 | $12.54 | $10.72 | $11.32 | 240,129,800 |
March 2000 | $11.74 | $12.36 | $10.27 | $11.24 | 303,736,800 |
February 2000 | $13.71 | $13.93 | $11.35 | $11.60 | 189,933,800 |
January 2000 | $13.84 | $15.96 | $13.18 | $13.71 | 224,495,200 |
December 1999 | $16.06 | $16.47 | $13.69 | $13.90 | 230,905,200 |
November 1999 | $14.05 | $16.29 | $13.35 | $16.06 | 172,715,800 |
October 1999 | $11.49 | $14.13 | $11.26 | $14.05 | 218,290,200 |
September 1999 | $14.20 | $14.36 | $11.41 | $11.49 | 215,847,800 |
August 1999 | $14.38 | $14.82 | $13.66 | $14.20 | 135,171,800 |
July 1999 | $14.75 | $15.55 | $14.30 | $14.38 | 139,700,600 |
June 1999 | $16.22 | $16.55 | $14.33 | $14.72 | 176,961,800 |
May 1999 | $16.12 | $16.78 | $15.23 | $16.22 | 133,333,000 |
April 1999 | $14.53 | $16.44 | $13.64 | $16.12 | 192,355,600 |
March 1999 | $15.09 | $16.56 | $14.36 | $14.53 | 208,989,600 |
February 1999 | $15.43 | $15.56 | $14.48 | $15.09 | 143,678,400 |
January 1999 | $15.82 | $16.62 | $14.07 | $15.43 | 179,445,200 |
December 1998 | $16.55 | $16.65 | $14.63 | $15.82 | 152,666,400 |