| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $15.70 | $16.56 | $14.89 | $16.09 | 80,566,600 |
November 2000 | $15.64 | $16.38 | $15.18 | $15.60 | 65,691,600 |
October 2000 | $16.29 | $16.81 | $14.84 | $15.52 | 107,287,400 |
September 2000 | $16.01 | $17.45 | $15.42 | $16.11 | 76,003,200 |
August 2000 | $14.72 | $16.95 | $14.56 | $15.98 | 63,139,600 |
July 2000 | $15.94 | $16.42 | $14.42 | $14.81 | 66,883,600 |
June 2000 | $17.34 | $17.76 | $15.86 | $15.91 | 71,215,600 |
May 2000 | $15.92 | $17.79 | $15.92 | $17.34 | 61,385,600 |
April 2000 | $17.25 | $17.46 | $15.33 | $15.85 | 63,005,200 |
March 2000 | $13.89 | $17.55 | $13.53 | $17.22 | 102,352,200 |
February 2000 | $15.40 | $15.59 | $13.03 | $13.91 | 85,923,600 |
January 2000 | $15.86 | $16.78 | $14.91 | $15.44 | 75,375,000 |
December 1999 | $16.39 | $17.13 | $15.50 | $16.00 | 55,308,000 |
November 1999 | $16.61 | $17.90 | $15.68 | $16.36 | 60,339,800 |
October 1999 | $16.29 | $17.31 | $15.29 | $16.75 | 62,489,600 |
September 1999 | $17.01 | $18.00 | $15.69 | $16.28 | 49,914,000 |
August 1999 | $16.64 | $17.80 | $16.57 | $16.93 | 54,491,200 |
July 1999 | $17.59 | $18.37 | $16.62 | $16.63 | 43,653,200 |
June 1999 | $16.82 | $17.72 | $16.25 | $17.32 | 58,585,600 |
May 1999 | $18.06 | $18.60 | $16.57 | $16.86 | 53,542,200 |
April 1999 | $15.99 | $19.00 | $15.64 | $18.06 | 71,174,400 |
March 1999 | $13.90 | $16.35 | $13.64 | $16.07 | 73,501,400 |
February 1999 | $13.49 | $14.72 | $13.14 | $13.92 | 55,885,000 |
January 1999 | $14.92 | $15.18 | $13.18 | $13.39 | 47,131,200 |
December 1998 | $15.05 | $15.86 | $14.21 | $14.90 | 57,457,600 |