| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1999 | $10.48 | $10.81 | $10.24 | $10.52 | 13,969,100 |
November 1999 | $11.38 | $11.68 | $10.26 | $10.52 | 11,132,000 |
October 1999 | $12.45 | $12.94 | $10.89 | $11.48 | 13,880,300 |
September 1999 | $13.15 | $13.41 | $12.02 | $12.47 | 7,878,000 |
August 1999 | $12.91 | $13.68 | $12.79 | $13.22 | 9,930,700 |
July 1999 | $13.43 | $13.84 | $12.67 | $12.91 | 10,690,000 |
June 1999 | $14.42 | $14.55 | $13.43 | $13.43 | 8,052,300 |
May 1999 | $13.28 | $14.81 | $13.26 | $14.42 | 10,131,600 |
April 1999 | $13.23 | $13.65 | $12.88 | $13.34 | 10,717,300 |
March 1999 | $13.65 | $14.31 | $13.24 | $13.30 | 9,200,200 |
February 1999 | $14.27 | $14.27 | $13.35 | $13.72 | 9,425,300 |
January 1999 | $15.31 | $15.51 | $14.22 | $14.35 | 8,433,200 |
December 1998 | $14.75 | $15.80 | $14.69 | $15.34 | 7,536,600 |
November 1998 | $14.36 | $15.34 | $14.29 | $14.75 | 9,765,000 |
October 1998 | $14.97 | $16.12 | $13.93 | $14.40 | 15,283,900 |
September 1998 | $13.54 | $15.01 | $12.85 | $14.94 | 12,317,200 |
August 1998 | $12.03 | $14.02 | $11.92 | $13.59 | 13,915,400 |
July 1998 | $13.06 | $13.11 | $11.98 | $12.01 | 8,373,800 |
June 1998 | $12.15 | $13.38 | $12.15 | $13.08 | 11,421,000 |
May 1998 | $12.69 | $12.72 | $11.67 | $12.15 | 11,792,800 |
April 1998 | $13.06 | $13.15 | $12.11 | $12.69 | 7,900,600 |
March 1998 | $11.85 | $13.43 | $11.82 | $13.11 | 9,750,200 |
February 1998 | $11.53 | $12.18 | $11.53 | $11.92 | 17,366,900 |
January 1998 | $11.36 | $11.60 | $10.82 | $11.45 | 13,057,600 |
December 1997 | $10.46 | $11.50 | $10.25 | $11.36 | 13,117,500 |