| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $21.85 | $24.17 | $19.64 | $21.86 | 114,907,448 |
November 2000 | $26.87 | $28.69 | $20.91 | $21.71 | 137,911,201 |
October 2000 | $28.88 | $31.46 | $25.13 | $26.87 | 112,362,290 |
September 2000 | $29.22 | $31.13 | $27.62 | $28.69 | 69,094,068 |
August 2000 | $29.26 | $32.26 | $28.08 | $29.22 | 103,293,765 |
July 2000 | $29.02 | $29.49 | $26.54 | $28.93 | 86,322,962 |
June 2000 | $31.65 | $31.93 | $28.32 | $29.12 | 87,972,733 |
May 2000 | $32.73 | $32.91 | $28.65 | $31.65 | 110,547,998 |
April 2000 | $30.94 | $32.73 | $27.80 | $32.73 | 111,137,455 |
March 2000 | $25.51 | $31.88 | $24.76 | $30.95 | 185,073,291 |
February 2000 | $27.24 | $29.26 | $23.26 | $25.51 | 144,199,796 |
January 2000 | $21.94 | $28.51 | $21.57 | $27.24 | 247,072,276 |
December 1999 | $20.91 | $22.51 | $20.35 | $21.94 | 166,912,114 |
November 1999 | $19.38 | $21.71 | $17.38 | $20.91 | 225,020,881 |
October 1999 | $19.01 | $20.73 | $17.38 | $19.71 | 123,164,723 |
September 1999 | $20.59 | $21.98 | $18.64 | $19.29 | 101,999,292 |
August 1999 | $20.45 | $22.40 | $18.69 | $20.59 | 139,390,979 |
July 1999 | $22.22 | $22.22 | $19.80 | $20.45 | 202,950,937 |
June 1999 | $21.61 | $23.19 | $21.19 | $22.86 | 117,840,040 |
May 1999 | $23.47 | $23.47 | $21.15 | $21.61 | 142,681,907 |
April 1999 | $23.10 | $26.71 | $22.35 | $23.56 | 158,288,088 |
March 1999 | $26.11 | $27.22 | $23.05 | $23.10 | 141,471,769 |
February 1999 | $24.67 | $26.71 | $24.35 | $26.11 | 108,380,436 |
January 1999 | $22.26 | $28.71 | $21.70 | $24.49 | 185,485,354 |
December 1998 | $23.75 | $25.04 | $21.94 | $22.26 | 113,166,650 |