| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $13.84 | $15.57 | $11.90 | $14.11 | 60,987,800 |
November 2000 | $14.00 | $15.48 | $12.79 | $13.80 | 84,580,700 |
October 2000 | $11.09 | $14.31 | $10.23 | $14.27 | 98,976,300 |
September 2000 | $12.40 | $14.10 | $10.82 | $11.09 | 86,300,400 |
August 2000 | $20.17 | $20.99 | $11.67 | $12.29 | 187,600,400 |
July 2000 | $16.78 | $21.62 | $16.37 | $19.79 | 82,072,300 |
June 2000 | $18.96 | $19.61 | $15.47 | $17.26 | 88,178,800 |
May 2000 | $21.26 | $21.98 | $18.09 | $19.37 | 78,858,800 |
April 2000 | $26.78 | $29.33 | $19.32 | $20.29 | 83,060,200 |
March 2000 | $26.40 | $27.71 | $22.91 | $27.50 | 57,668,100 |
February 2000 | $24.80 | $29.66 | $22.66 | $26.67 | 69,383,000 |
January 2000 | $24.49 | $27.77 | $21.59 | $24.66 | 62,437,000 |
December 1999 | $22.75 | $25.87 | $21.93 | $25.39 | 63,352,800 |
November 1999 | $19.58 | $23.41 | $17.65 | $22.37 | 82,931,500 |
October 1999 | $17.93 | $21.51 | $17.00 | $20.48 | 79,279,400 |
September 1999 | $21.46 | $22.12 | $17.24 | $17.65 | 77,629,300 |
August 1999 | $25.39 | $26.42 | $19.40 | $21.57 | 65,365,500 |
July 1999 | $27.77 | $29.04 | $24.94 | $25.77 | 32,928,200 |
June 1999 | $23.44 | $27.77 | $22.49 | $27.77 | 45,217,300 |
May 1999 | $24.68 | $26.17 | $21.69 | $22.98 | 77,180,849 |
April 1999 | $25.09 | $28.42 | $23.30 | $24.45 | 55,133,250 |
March 1999 | $23.56 | $25.99 | $22.80 | $24.72 | 51,252,150 |
February 1999 | $23.84 | $24.60 | $21.94 | $23.75 | 39,525,450 |
January 1999 | $21.20 | $23.86 | $20.33 | $23.56 | 49,208,850 |
December 1998 | $18.16 | $22.53 | $17.23 | $20.60 | 63,826,650 |