| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $14.14 | $15.90 | $12.16 | $14.42 | 60,987,800 |
November 2000 | $14.30 | $15.82 | $13.06 | $14.10 | 84,580,700 |
October 2000 | $11.33 | $14.62 | $10.45 | $14.58 | 98,976,300 |
September 2000 | $12.67 | $14.41 | $11.05 | $11.33 | 86,300,400 |
August 2000 | $20.60 | $21.45 | $11.92 | $12.56 | 187,600,400 |
July 2000 | $17.15 | $22.08 | $16.72 | $20.21 | 82,072,300 |
June 2000 | $19.37 | $20.04 | $15.80 | $17.64 | 88,178,800 |
May 2000 | $21.72 | $22.46 | $18.49 | $19.79 | 78,858,800 |
April 2000 | $27.36 | $29.97 | $19.74 | $20.73 | 83,060,200 |
March 2000 | $26.97 | $28.31 | $23.41 | $28.10 | 57,668,100 |
February 2000 | $25.34 | $30.31 | $23.15 | $27.25 | 69,383,000 |
January 2000 | $25.02 | $28.37 | $22.06 | $25.20 | 62,437,000 |
December 1999 | $23.25 | $26.43 | $22.40 | $25.94 | 63,352,800 |
November 1999 | $20.01 | $23.92 | $18.03 | $22.86 | 82,931,500 |
October 1999 | $18.32 | $21.98 | $17.36 | $20.92 | 79,279,400 |
September 1999 | $21.93 | $22.60 | $17.61 | $18.03 | 77,629,300 |
August 1999 | $25.94 | $27.00 | $19.82 | $22.03 | 65,365,500 |
July 1999 | $28.37 | $29.67 | $25.48 | $26.33 | 32,928,200 |
June 1999 | $23.95 | $28.37 | $22.97 | $28.37 | 45,217,300 |
May 1999 | $25.21 | $26.74 | $22.16 | $23.48 | 77,180,849 |
April 1999 | $25.63 | $29.04 | $23.81 | $24.98 | 55,133,250 |
March 1999 | $24.07 | $26.55 | $23.29 | $25.26 | 51,252,150 |
February 1999 | $24.36 | $25.13 | $22.41 | $24.26 | 39,525,450 |
January 1999 | $21.66 | $24.38 | $20.77 | $24.07 | 49,208,850 |
December 1998 | $18.55 | $23.02 | $17.60 | $21.05 | 63,826,650 |
