| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $22.12 | $27.60 | $21.12 | $26.57 | 142,227,000 |
November 2000 | $24.40 | $24.86 | $21.33 | $21.70 | 116,060,000 |
October 2000 | $22.28 | $24.45 | $19.50 | $24.36 | 130,948,401 |
September 2000 | $23.16 | $25.98 | $21.70 | $23.24 | 87,218,000 |
August 2000 | $21.45 | $25.32 | $21.04 | $22.91 | 110,141,600 |
July 2000 | $21.95 | $24.69 | $20.75 | $21.66 | 106,111,600 |
June 2000 | $21.74 | $23.07 | $20.79 | $21.95 | 160,355,000 |
May 2000 | $35.96 | $39.25 | $17.25 | $21.24 | 318,118,899 |
April 2000 | $34.26 | $40.24 | $30.81 | $35.96 | 96,777,700 |
March 2000 | $32.88 | $37.29 | $28.19 | $34.96 | 128,370,300 |
February 2000 | $32.80 | $36.71 | $27.85 | $33.01 | 80,308,400 |
January 2000 | $30.29 | $35.34 | $27.83 | $32.55 | 95,128,500 |
December 1999 | $30.41 | $32.84 | $28.60 | $30.35 | 102,657,600 |
November 1999 | $26.61 | $30.85 | $26.11 | $30.49 | 88,238,200 |
October 1999 | $23.95 | $28.06 | $23.45 | $26.71 | 123,576,000 |
September 1999 | $24.90 | $24.94 | $21.74 | $23.95 | 135,572,600 |
August 1999 | $24.94 | $27.17 | $23.61 | $24.86 | 83,450,400 |
July 1999 | $26.40 | $28.98 | $24.26 | $24.86 | 68,110,800 |
June 1999 | $24.24 | $26.67 | $23.49 | $26.63 | 70,325,400 |
May 1999 | $26.92 | $28.79 | $23.49 | $24.11 | 109,276,000 |
April 1999 | $30.58 | $31.18 | $25.42 | $26.92 | 94,183,800 |
March 1999 | $26.82 | $31.01 | $26.73 | $30.45 | 90,728,800 |
February 1999 | $27.65 | $28.60 | $24.42 | $26.71 | 69,782,000 |
January 1999 | $24.09 | $27.71 | $23.03 | $27.56 | 67,150,600 |
December 1998 | $20.62 | $25.32 | $19.08 | $24.01 | 86,050,800 |