| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $9.60 | $10.08 | $8.81 | $9.53 | 116,791,300 |
November 2000 | $10.44 | $10.87 | $9.17 | $9.25 | 95,879,500 |
October 2000 | $10.22 | $10.97 | $9.39 | $10.62 | 109,476,000 |
September 2000 | $9.82 | $10.90 | $9.59 | $10.24 | 183,741,000 |
August 2000 | $10.71 | $12.05 | $9.56 | $9.72 | 182,676,668 |
July 2000 | $9.80 | $11.05 | $9.80 | $10.70 | 109,982,759 |
June 2000 | $10.57 | $11.26 | $9.28 | $9.78 | 132,103,246 |
May 2000 | $12.00 | $12.00 | $10.43 | $10.61 | 126,082,051 |
April 2000 | $10.12 | $12.39 | $10.10 | $11.96 | 178,550,592 |
March 2000 | $9.06 | $10.10 | $8.71 | $9.94 | 191,078,058 |
February 2000 | $10.74 | $10.94 | $8.91 | $9.01 | 128,898,565 |
January 2000 | $11.30 | $11.82 | $10.14 | $10.77 | 134,592,734 |
December 1999 | $10.82 | $11.56 | $10.39 | $11.42 | 108,384,666 |
November 1999 | $11.78 | $12.03 | $10.73 | $10.82 | 94,752,287 |
October 1999 | $10.85 | $12.21 | $10.53 | $11.76 | 91,953,969 |
September 1999 | $11.06 | $11.37 | $10.31 | $10.67 | 92,000,918 |
August 1999 | $10.53 | $11.10 | $9.82 | $11.06 | 112,452,949 |
July 1999 | $12.10 | $12.34 | $10.23 | $10.29 | 131,789,867 |
June 1999 | $12.13 | $12.19 | $11.07 | $11.88 | 114,287,374 |
May 1999 | $13.45 | $14.20 | $11.76 | $12.02 | 113,688,694 |
April 1999 | $11.91 | $14.18 | $11.70 | $13.45 | 133,749,670 |
March 1999 | $12.27 | $12.67 | $11.54 | $11.84 | 110,589,036 |
February 1999 | $12.73 | $12.90 | $11.78 | $12.39 | 86,155,167 |
January 1999 | $12.14 | $13.79 | $11.90 | $12.84 | 135,661,436 |
December 1998 | $11.46 | $12.42 | $10.86 | $12.17 | 91,369,302 |