| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $15.84 | $16.71 | $15.02 | $16.23 | 80,566,600 |
November 2000 | $15.78 | $16.53 | $15.31 | $15.73 | 65,691,600 |
October 2000 | $16.43 | $16.96 | $14.97 | $15.66 | 107,287,400 |
September 2000 | $16.15 | $17.60 | $15.55 | $16.26 | 76,003,200 |
August 2000 | $14.85 | $17.10 | $14.69 | $16.12 | 63,139,600 |
July 2000 | $16.08 | $16.57 | $14.54 | $14.94 | 66,883,600 |
June 2000 | $17.49 | $17.91 | $16.00 | $16.05 | 71,215,600 |
May 2000 | $16.06 | $17.95 | $16.06 | $17.49 | 61,385,600 |
April 2000 | $17.40 | $17.61 | $15.46 | $15.99 | 63,005,200 |
March 2000 | $14.01 | $17.71 | $13.64 | $17.37 | 102,352,200 |
February 2000 | $15.53 | $15.73 | $13.14 | $14.03 | 85,923,600 |
January 2000 | $16.00 | $16.93 | $15.04 | $15.58 | 75,375,000 |
December 1999 | $16.53 | $17.28 | $15.64 | $16.14 | 55,308,000 |
November 1999 | $16.75 | $18.06 | $15.82 | $16.50 | 60,339,800 |
October 1999 | $16.43 | $17.46 | $15.42 | $16.89 | 62,489,600 |
September 1999 | $17.16 | $18.15 | $15.83 | $16.42 | 49,914,000 |
August 1999 | $16.78 | $17.96 | $16.72 | $17.08 | 54,491,200 |
July 1999 | $17.74 | $18.53 | $16.76 | $16.77 | 43,653,200 |
June 1999 | $16.97 | $17.88 | $16.39 | $17.47 | 58,585,600 |
May 1999 | $18.22 | $18.77 | $16.72 | $17.00 | 53,542,200 |
April 1999 | $16.13 | $19.17 | $15.78 | $18.22 | 71,174,400 |
March 1999 | $14.02 | $16.50 | $13.76 | $16.21 | 73,501,400 |
February 1999 | $13.60 | $14.85 | $13.25 | $14.04 | 55,885,000 |
January 1999 | $15.05 | $15.32 | $13.30 | $13.50 | 47,131,200 |
December 1998 | $15.18 | $16.00 | $14.33 | $15.03 | 57,457,600 |