| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $9.94 | $10.44 | $9.13 | $9.86 | 116,791,300 |
November 2000 | $10.81 | $11.26 | $9.50 | $9.57 | 95,879,500 |
October 2000 | $10.58 | $11.36 | $9.72 | $10.99 | 109,476,000 |
September 2000 | $10.16 | $11.28 | $9.93 | $10.61 | 183,741,000 |
August 2000 | $11.09 | $12.48 | $9.90 | $10.06 | 182,676,668 |
July 2000 | $10.15 | $11.45 | $10.15 | $11.08 | 109,982,759 |
June 2000 | $10.94 | $11.66 | $9.61 | $10.12 | 132,103,246 |
May 2000 | $12.42 | $12.42 | $10.80 | $10.98 | 126,082,051 |
April 2000 | $10.48 | $12.83 | $10.46 | $12.38 | 178,550,592 |
March 2000 | $9.38 | $10.46 | $9.02 | $10.29 | 191,078,058 |
February 2000 | $11.12 | $11.33 | $9.23 | $9.33 | 128,898,565 |
January 2000 | $11.70 | $12.24 | $10.50 | $11.15 | 134,592,734 |
December 1999 | $11.20 | $11.97 | $10.76 | $11.83 | 108,384,666 |
November 1999 | $12.20 | $12.45 | $11.11 | $11.20 | 94,752,287 |
October 1999 | $11.24 | $12.65 | $10.91 | $12.17 | 91,953,969 |
September 1999 | $11.46 | $11.77 | $10.67 | $11.04 | 92,000,918 |
August 1999 | $10.91 | $11.50 | $10.16 | $11.46 | 112,452,949 |
July 1999 | $12.53 | $12.77 | $10.59 | $10.66 | 131,789,867 |
June 1999 | $12.56 | $12.62 | $11.47 | $12.30 | 114,287,374 |
May 1999 | $13.93 | $14.71 | $12.17 | $12.45 | 113,688,694 |
April 1999 | $12.33 | $14.68 | $12.11 | $13.93 | 133,749,670 |
March 1999 | $12.71 | $13.11 | $11.95 | $12.26 | 110,589,036 |
February 1999 | $13.18 | $13.36 | $12.19 | $12.83 | 86,155,167 |
January 1999 | $12.57 | $14.28 | $12.32 | $13.29 | 135,661,436 |
December 1998 | $11.86 | $12.86 | $11.25 | $12.60 | 91,369,302 |
