| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $14.02 | $15.77 | $12.06 | $14.30 | 60,987,800 |
November 2000 | $14.18 | $15.69 | $12.96 | $13.98 | 84,580,700 |
October 2000 | $11.24 | $14.50 | $10.37 | $14.46 | 98,976,300 |
September 2000 | $12.56 | $14.29 | $10.96 | $11.24 | 86,300,400 |
August 2000 | $20.43 | $21.27 | $11.83 | $12.46 | 187,600,400 |
July 2000 | $17.00 | $21.90 | $16.58 | $20.05 | 82,072,300 |
June 2000 | $19.21 | $19.87 | $15.68 | $17.49 | 88,178,800 |
May 2000 | $21.54 | $22.27 | $18.33 | $19.63 | 78,858,800 |
April 2000 | $27.13 | $29.72 | $19.58 | $20.56 | 83,060,200 |
March 2000 | $26.75 | $28.08 | $23.22 | $27.87 | 57,668,100 |
February 2000 | $25.13 | $30.06 | $22.96 | $27.03 | 69,383,000 |
January 2000 | $24.81 | $28.13 | $21.88 | $24.99 | 62,437,000 |
December 1999 | $23.06 | $26.21 | $22.22 | $25.72 | 63,352,800 |
November 1999 | $19.84 | $23.72 | $17.89 | $22.67 | 82,931,500 |
October 1999 | $18.16 | $21.80 | $17.22 | $20.75 | 79,279,400 |
September 1999 | $21.75 | $22.41 | $17.47 | $17.89 | 77,629,300 |
August 1999 | $25.73 | $26.78 | $19.65 | $21.85 | 65,365,500 |
July 1999 | $28.14 | $29.43 | $25.27 | $26.11 | 32,928,200 |
June 1999 | $23.75 | $28.14 | $22.78 | $28.14 | 45,217,300 |
May 1999 | $25.01 | $26.52 | $21.98 | $23.28 | 77,180,849 |
April 1999 | $25.42 | $28.80 | $23.61 | $24.77 | 55,133,250 |
March 1999 | $23.88 | $26.33 | $23.10 | $25.05 | 51,252,150 |
February 1999 | $24.16 | $24.92 | $22.23 | $24.06 | 39,525,450 |
January 1999 | $21.48 | $24.18 | $20.60 | $23.88 | 49,208,850 |
December 1998 | $18.41 | $22.83 | $17.46 | $20.88 | 63,826,650 |
