| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $22.13 | $23.39 | $20.28 | $23.09 | 44,331,000 |
November 2000 | $21.11 | $22.68 | $20.20 | $22.57 | 42,824,400 |
October 2000 | $18.55 | $21.22 | $17.39 | $21.18 | 62,745,200 |
September 2000 | $18.39 | $19.14 | $17.80 | $18.52 | 43,643,600 |
August 2000 | $16.71 | $19.11 | $16.67 | $18.55 | 26,516,400 |
July 2000 | $15.36 | $17.67 | $15.22 | $16.64 | 22,070,200 |
June 2000 | $17.25 | $17.95 | $15.24 | $15.33 | 28,352,000 |
May 2000 | $16.74 | $17.60 | $16.01 | $17.33 | 28,935,600 |
April 2000 | $14.59 | $17.58 | $14.08 | $17.16 | 42,332,400 |
March 2000 | $12.62 | $15.01 | $10.58 | $14.52 | 46,082,200 |
February 2000 | $13.79 | $14.43 | $11.93 | $12.62 | 38,609,600 |
January 2000 | $15.15 | $16.73 | $13.24 | $13.76 | 40,605,800 |
December 1999 | $15.15 | $15.48 | $13.42 | $15.33 | 37,532,800 |
November 1999 | $16.08 | $16.40 | $14.57 | $14.99 | 26,659,000 |
October 1999 | $18.00 | $18.31 | $15.11 | $16.11 | 31,938,600 |
September 1999 | $18.64 | $18.65 | $17.13 | $18.07 | 22,101,800 |
August 1999 | $18.74 | $19.47 | $17.28 | $18.24 | 32,075,400 |
July 1999 | $19.83 | $20.46 | $18.96 | $19.49 | 28,050,800 |
June 1999 | $19.18 | $20.19 | $18.16 | $19.87 | 36,716,000 |
May 1999 | $20.28 | $21.76 | $18.25 | $18.97 | 31,212,000 |
April 1999 | $18.25 | $20.93 | $18.23 | $20.26 | 17,506,400 |
March 1999 | $17.30 | $18.66 | $16.65 | $18.47 | 14,471,000 |
February 1999 | $16.81 | $17.95 | $16.33 | $17.37 | 13,764,600 |
January 1999 | $17.11 | $17.39 | $15.23 | $16.78 | 12,859,600 |
December 1998 | $16.71 | $17.47 | $14.92 | $16.89 | 14,081,600 |
