| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1999 | $25.40 | $26.01 | $23.02 | $24.79 | 36,473,000 |
November 1999 | $25.89 | $28.16 | $24.34 | $25.48 | 39,659,800 |
October 1999 | $23.55 | $27.22 | $22.90 | $26.08 | 39,551,400 |
September 1999 | $25.74 | $28.66 | $21.12 | $23.55 | 49,461,200 |
August 1999 | $27.56 | $27.56 | $23.32 | $25.70 | 38,554,800 |
July 1999 | $33.01 | $33.80 | $26.57 | $27.10 | 37,834,500 |
June 1999 | $33.43 | $34.60 | $29.60 | $32.86 | 30,205,600 |
May 1999 | $34.20 | $37.48 | $31.65 | $33.20 | 28,620,400 |
April 1999 | $28.92 | $36.02 | $28.54 | $34.14 | 50,139,800 |
March 1999 | $28.79 | $30.49 | $26.99 | $28.16 | 44,627,800 |
February 1999 | $24.87 | $29.68 | $24.08 | $28.85 | 43,244,600 |
January 1999 | $26.95 | $27.27 | $22.98 | $24.66 | 48,628,200 |
December 1998 | $19.57 | $28.20 | $19.55 | $27.01 | 91,335,000 |
November 1998 | $15.99 | $20.42 | $15.63 | $19.65 | 32,282,200 |
October 1998 | $13.63 | $16.88 | $13.21 | $15.92 | 22,940,200 |
September 1998 | $15.16 | $15.97 | $13.32 | $13.57 | 25,410,600 |
August 1998 | $18.34 | $18.81 | $14.74 | $15.16 | 32,973,200 |
July 1998 | $19.06 | $20.54 | $18.32 | $18.38 | 24,402,800 |
June 1998 | $19.44 | $19.61 | $17.94 | $19.00 | 23,272,400 |
May 1998 | $20.74 | $21.01 | $18.47 | $19.42 | 22,483,400 |
April 1998 | $21.56 | $22.71 | $20.20 | $20.59 | 21,966,000 |
March 1998 | $19.10 | $22.39 | $19.00 | $21.54 | 36,150,600 |
February 1998 | $20.37 | $20.99 | $19.25 | $19.29 | 21,843,800 |
January 1998 | $18.47 | $20.48 | $18.36 | $19.70 | 26,962,400 |
December 1997 | $20.52 | $21.20 | $16.79 | $18.49 | 30,316,800 |