| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $21.94 | $23.18 | $20.10 | $22.89 | 44,331,000 |
November 2000 | $20.93 | $22.49 | $20.03 | $22.38 | 42,824,400 |
October 2000 | $18.39 | $21.04 | $17.24 | $21.00 | 62,745,200 |
September 2000 | $18.23 | $18.98 | $17.64 | $18.36 | 43,643,600 |
August 2000 | $16.57 | $18.94 | $16.53 | $18.39 | 26,516,400 |
July 2000 | $15.23 | $17.52 | $15.09 | $16.49 | 22,070,200 |
June 2000 | $17.10 | $17.79 | $15.10 | $15.20 | 28,352,000 |
May 2000 | $16.59 | $17.45 | $15.87 | $17.18 | 28,935,600 |
April 2000 | $14.47 | $17.43 | $13.96 | $17.01 | 42,332,400 |
March 2000 | $12.52 | $14.88 | $10.49 | $14.40 | 46,082,200 |
February 2000 | $13.67 | $14.31 | $11.83 | $12.52 | 38,609,600 |
January 2000 | $15.02 | $16.58 | $13.13 | $13.64 | 40,605,800 |
December 1999 | $15.02 | $15.34 | $13.31 | $15.20 | 37,532,800 |
November 1999 | $15.94 | $16.26 | $14.44 | $14.86 | 26,659,000 |
October 1999 | $17.85 | $18.15 | $14.98 | $15.97 | 31,938,600 |
September 1999 | $18.47 | $18.49 | $16.99 | $17.92 | 22,101,800 |
August 1999 | $18.58 | $19.30 | $17.13 | $18.08 | 32,075,400 |
July 1999 | $19.66 | $20.29 | $18.80 | $19.32 | 28,050,800 |
June 1999 | $19.02 | $20.02 | $18.00 | $19.70 | 36,716,000 |
May 1999 | $20.11 | $21.57 | $18.09 | $18.80 | 31,212,000 |
April 1999 | $18.09 | $20.75 | $18.08 | $20.09 | 17,506,400 |
March 1999 | $17.15 | $18.50 | $16.51 | $18.31 | 14,471,000 |
February 1999 | $16.67 | $17.79 | $16.19 | $17.22 | 13,764,600 |
January 1999 | $16.96 | $17.24 | $15.10 | $16.63 | 12,859,600 |
December 1998 | $16.57 | $17.31 | $14.79 | $16.75 | 14,081,600 |