| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $28.77 | $31.34 | $21.87 | $25.15 | 46,164,900 |
November 2000 | $30.51 | $31.54 | $27.19 | $28.73 | 16,706,400 |
October 2000 | $30.36 | $31.46 | $26.96 | $30.47 | 22,135,100 |
September 2000 | $31.09 | $32.02 | $29.25 | $30.28 | 13,685,400 |
August 2000 | $28.36 | $31.92 | $26.98 | $31.49 | 16,667,800 |
July 2000 | $24.18 | $29.00 | $24.02 | $28.36 | 19,092,400 |
June 2000 | $23.53 | $24.77 | $20.98 | $24.34 | 29,942,000 |
May 2000 | $25.23 | $27.08 | $23.45 | $23.53 | 19,785,600 |
April 2000 | $25.11 | $29.45 | $24.04 | $25.15 | 30,343,700 |
March 2000 | $21.58 | $26.94 | $21.30 | $25.07 | 27,047,200 |
February 2000 | $22.15 | $22.73 | $20.28 | $21.50 | 24,143,200 |
January 2000 | $20.04 | $24.46 | $18.64 | $22.15 | 49,228,600 |
December 1999 | $19.24 | $20.22 | $17.58 | $20.22 | 19,975,400 |
November 1999 | $18.63 | $19.85 | $18.13 | $19.24 | 15,591,600 |
October 1999 | $15.81 | $18.88 | $15.37 | $18.71 | 21,651,000 |
September 1999 | $17.25 | $17.76 | $14.21 | $15.79 | 27,940,800 |
August 1999 | $17.37 | $18.59 | $16.66 | $17.17 | 13,806,800 |
July 1999 | $17.06 | $19.67 | $17.04 | $17.45 | 20,950,800 |
June 1999 | $16.37 | $18.20 | $16.37 | $17.13 | 22,099,400 |
May 1999 | $18.77 | $19.15 | $15.90 | $16.08 | 19,945,800 |
April 1999 | $18.10 | $20.17 | $17.83 | $18.85 | 21,070,000 |
March 1999 | $18.25 | $19.59 | $17.56 | $18.07 | 24,181,600 |
February 1999 | $16.38 | $18.66 | $15.54 | $18.21 | 20,113,600 |
January 1999 | $14.91 | $16.56 | $13.45 | $16.36 | 19,506,400 |
December 1998 | $13.05 | $14.95 | $12.44 | $14.91 | 16,518,600 |
