| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $22.17 | $24.52 | $19.92 | $22.17 | 114,907,448 |
November 2000 | $27.26 | $29.11 | $21.21 | $22.02 | 137,911,201 |
October 2000 | $29.30 | $31.92 | $25.49 | $27.25 | 112,362,290 |
September 2000 | $29.65 | $31.58 | $28.02 | $29.11 | 69,094,068 |
August 2000 | $29.68 | $32.72 | $28.49 | $29.65 | 103,293,765 |
July 2000 | $29.44 | $29.92 | $26.92 | $29.35 | 86,322,962 |
June 2000 | $32.11 | $32.39 | $28.73 | $29.54 | 87,972,733 |
May 2000 | $33.20 | $33.39 | $29.06 | $32.11 | 110,547,998 |
April 2000 | $31.39 | $33.20 | $28.21 | $33.20 | 111,137,455 |
March 2000 | $25.88 | $32.34 | $25.11 | $31.39 | 185,073,291 |
February 2000 | $27.64 | $29.68 | $23.59 | $25.88 | 144,199,796 |
January 2000 | $22.26 | $28.92 | $21.88 | $27.64 | 247,072,276 |
December 1999 | $21.21 | $22.83 | $20.64 | $22.26 | 166,912,114 |
November 1999 | $19.66 | $22.02 | $17.63 | $21.21 | 225,020,881 |
October 1999 | $19.29 | $21.03 | $17.63 | $19.99 | 123,164,723 |
September 1999 | $20.89 | $22.30 | $18.91 | $19.57 | 101,999,292 |
August 1999 | $20.75 | $22.72 | $18.96 | $20.89 | 139,390,979 |
July 1999 | $22.54 | $22.54 | $20.09 | $20.75 | 202,950,937 |
June 1999 | $21.92 | $23.52 | $21.50 | $23.20 | 117,840,040 |
May 1999 | $23.81 | $23.81 | $21.45 | $21.93 | 142,681,907 |
April 1999 | $23.43 | $27.10 | $22.68 | $23.90 | 158,288,088 |
March 1999 | $26.49 | $27.62 | $23.38 | $23.43 | 141,471,769 |
February 1999 | $25.03 | $27.10 | $24.70 | $26.49 | 108,380,436 |
January 1999 | $22.58 | $29.12 | $22.02 | $24.84 | 185,485,354 |
December 1998 | $24.09 | $25.41 | $22.25 | $22.58 | 113,166,650 |
