| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $22.23 | $23.49 | $20.37 | $23.19 | 44,331,000 |
November 2000 | $21.20 | $22.78 | $20.29 | $22.67 | 42,824,400 |
October 2000 | $18.64 | $21.32 | $17.47 | $21.28 | 62,745,200 |
September 2000 | $18.47 | $19.23 | $17.88 | $18.60 | 43,643,600 |
August 2000 | $16.79 | $19.19 | $16.75 | $18.64 | 26,516,400 |
July 2000 | $15.43 | $17.75 | $15.29 | $16.71 | 22,070,200 |
June 2000 | $17.33 | $18.03 | $15.30 | $15.40 | 28,352,000 |
May 2000 | $16.81 | $17.68 | $16.08 | $17.40 | 28,935,600 |
April 2000 | $14.66 | $17.66 | $14.14 | $17.24 | 42,332,400 |
March 2000 | $12.68 | $15.08 | $10.63 | $14.59 | 46,082,200 |
February 2000 | $13.85 | $14.49 | $11.98 | $12.68 | 38,609,600 |
January 2000 | $15.22 | $16.80 | $13.30 | $13.82 | 40,605,800 |
December 1999 | $15.22 | $15.54 | $13.48 | $15.40 | 37,532,800 |
November 1999 | $16.15 | $16.47 | $14.63 | $15.05 | 26,659,000 |
October 1999 | $18.08 | $18.39 | $15.18 | $16.18 | 31,938,600 |
September 1999 | $18.72 | $18.74 | $17.21 | $18.15 | 22,101,800 |
August 1999 | $18.83 | $19.55 | $17.35 | $18.32 | 32,075,400 |
July 1999 | $19.92 | $20.55 | $19.04 | $19.57 | 28,050,800 |
June 1999 | $19.27 | $20.28 | $18.24 | $19.96 | 36,716,000 |
May 1999 | $20.37 | $21.86 | $18.33 | $19.05 | 31,212,000 |
April 1999 | $18.33 | $21.02 | $18.31 | $20.35 | 17,506,400 |
March 1999 | $17.38 | $18.75 | $16.73 | $18.55 | 14,471,000 |
February 1999 | $16.89 | $18.03 | $16.40 | $17.45 | 13,764,600 |
January 1999 | $17.18 | $17.47 | $15.30 | $16.85 | 12,859,600 |
December 1998 | $16.79 | $17.54 | $14.99 | $16.97 | 14,081,600 |
