| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $23.21 | $28.06 | $22.92 | $27.02 | 175,587,400 |
November 2000 | $25.41 | $26.18 | $20.94 | $23.18 | 159,686,700 |
October 2000 | $31.87 | $33.57 | $20.49 | $25.41 | 269,631,700 |
September 2000 | $28.95 | $33.20 | $28.40 | $31.28 | 105,695,500 |
August 2000 | $30.66 | $35.42 | $28.36 | $28.40 | 145,390,600 |
July 2000 | $29.33 | $34.68 | $28.71 | $30.55 | 92,784,800 |
June 2000 | $28.90 | $31.85 | $26.54 | $29.48 | 131,944,300 |
May 2000 | $33.33 | $34.17 | $26.03 | $28.90 | 145,181,700 |
April 2000 | $38.63 | $41.29 | $32.63 | $33.33 | 108,585,200 |
March 2000 | $34.07 | $41.03 | $30.08 | $38.04 | 147,000,700 |
February 2000 | $33.56 | $36.54 | $31.02 | $33.89 | 125,200,600 |
January 2000 | $40.45 | $40.78 | $32.34 | $33.37 | 134,837,200 |
December 1999 | $31.31 | $41.11 | $31.19 | $40.52 | 139,005,300 |
November 1999 | $29.69 | $32.79 | $29.40 | $31.12 | 116,575,500 |
October 1999 | $26.85 | $30.82 | $26.33 | $29.74 | 126,242,700 |
September 1999 | $24.05 | $27.09 | $23.19 | $26.94 | 101,502,300 |
August 1999 | $24.77 | $26.04 | $21.04 | $24.15 | 119,803,950 |
July 1999 | $25.04 | $27.44 | $24.50 | $25.04 | 87,116,700 |
June 1999 | $22.35 | $25.38 | $21.62 | $25.28 | 104,368,950 |
May 1999 | $23.45 | $24.21 | $21.66 | $22.18 | 124,823,100 |
April 1999 | $24.51 | $26.64 | $22.18 | $23.43 | 117,392,100 |
March 1999 | $22.98 | $26.00 | $22.83 | $24.41 | 111,417,900 |
February 1999 | $23.66 | $24.18 | $21.09 | $23.39 | 101,236,050 |
January 1999 | $23.66 | $24.01 | $20.33 | $23.71 | 139,142,550 |
December 1998 | $19.45 | $24.30 | $18.91 | $23.98 | 106,602,900 |
