| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $23.08 | $27.90 | $22.79 | $26.87 | 175,587,400 |
November 2000 | $25.26 | $26.03 | $20.82 | $23.05 | 159,686,700 |
October 2000 | $31.69 | $33.38 | $20.38 | $25.26 | 269,631,700 |
September 2000 | $28.79 | $33.01 | $28.24 | $31.10 | 105,695,500 |
August 2000 | $30.49 | $35.22 | $28.20 | $28.24 | 145,390,600 |
July 2000 | $29.17 | $34.49 | $28.54 | $30.38 | 92,784,800 |
June 2000 | $28.74 | $31.67 | $26.39 | $29.31 | 131,944,300 |
May 2000 | $33.14 | $33.98 | $25.88 | $28.74 | 145,181,700 |
April 2000 | $38.42 | $41.06 | $32.44 | $33.14 | 108,585,200 |
March 2000 | $33.88 | $40.80 | $29.91 | $37.83 | 147,000,700 |
February 2000 | $33.37 | $36.34 | $30.84 | $33.70 | 125,200,600 |
January 2000 | $40.22 | $40.55 | $32.16 | $33.19 | 134,837,200 |
December 1999 | $31.14 | $40.88 | $31.01 | $40.29 | 139,005,300 |
November 1999 | $29.53 | $32.60 | $29.23 | $30.94 | 116,575,500 |
October 1999 | $26.70 | $30.65 | $26.18 | $29.57 | 126,242,700 |
September 1999 | $23.91 | $26.94 | $23.06 | $26.79 | 101,502,300 |
August 1999 | $24.63 | $25.90 | $20.92 | $24.01 | 119,803,950 |
July 1999 | $24.90 | $27.29 | $24.36 | $24.90 | 87,116,700 |
June 1999 | $22.22 | $25.24 | $21.49 | $25.14 | 104,368,950 |
May 1999 | $23.32 | $24.08 | $21.54 | $22.05 | 124,823,100 |
April 1999 | $24.37 | $26.49 | $22.05 | $23.30 | 117,392,100 |
March 1999 | $22.85 | $25.86 | $22.70 | $24.27 | 111,417,900 |
February 1999 | $23.53 | $24.04 | $20.97 | $23.26 | 101,236,050 |
January 1999 | $23.53 | $23.87 | $20.22 | $23.58 | 139,142,550 |
December 1998 | $19.34 | $24.16 | $18.80 | $23.85 | 106,602,900 |
