| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $22.25 | $27.77 | $21.24 | $26.72 | 142,507,800 |
November 2000 | $24.55 | $25.01 | $21.45 | $21.83 | 116,075,600 |
October 2000 | $22.46 | $24.59 | $19.61 | $24.50 | 130,958,400 |
September 2000 | $23.29 | $26.14 | $21.83 | $23.38 | 87,117,200 |
August 2000 | $21.58 | $25.47 | $21.16 | $23.04 | 110,153,000 |
July 2000 | $22.08 | $24.84 | $20.87 | $21.79 | 106,147,400 |
June 2000 | $21.87 | $23.21 | $20.91 | $22.08 | 160,436,500 |
May 2000 | $36.17 | $39.47 | $17.35 | $21.37 | 213,353,300 |
April 2000 | $34.46 | $40.48 | $30.99 | $36.17 | 96,789,700 |
March 2000 | $33.08 | $37.51 | $28.35 | $35.17 | 128,374,200 |
February 2000 | $32.99 | $36.92 | $28.02 | $33.20 | 80,449,500 |
January 2000 | $30.46 | $35.54 | $28.00 | $32.74 | 95,158,600 |
December 1999 | $30.59 | $33.03 | $28.77 | $30.53 | 102,666,000 |
November 1999 | $26.76 | $31.03 | $26.26 | $30.67 | 88,247,600 |
October 1999 | $24.09 | $28.23 | $23.58 | $26.87 | 123,576,000 |
September 1999 | $25.05 | $25.09 | $21.87 | $24.09 | 135,572,800 |
August 1999 | $25.09 | $27.33 | $23.75 | $25.01 | 83,450,400 |
July 1999 | $26.55 | $29.15 | $24.40 | $25.01 | 68,120,800 |
June 1999 | $24.38 | $26.83 | $23.63 | $26.78 | 70,325,400 |
May 1999 | $27.08 | $28.96 | $23.63 | $24.25 | 109,286,000 |
April 1999 | $30.76 | $31.36 | $25.57 | $27.08 | 94,183,800 |
March 1999 | $26.97 | $31.19 | $26.89 | $30.63 | 90,726,400 |
February 1999 | $27.81 | $28.77 | $24.57 | $26.87 | 69,782,000 |
January 1999 | $24.23 | $27.87 | $23.17 | $27.72 | 67,150,600 |
December 1998 | $20.74 | $25.47 | $19.19 | $24.15 | 86,047,400 |
