| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $25.20 | $28.27 | $23.36 | $24.02 | 104,056,779 |
November 2000 | $26.75 | $27.57 | $23.86 | $24.75 | 134,139,547 |
October 2000 | $18.21 | $27.38 | $16.88 | $27.22 | 227,993,529 |
September 2000 | $19.67 | $21.12 | $17.33 | $18.02 | 79,213,405 |
August 2000 | $17.11 | $20.68 | $16.67 | $19.67 | 108,697,104 |
July 2000 | $17.20 | $19.00 | $16.61 | $17.11 | 123,143,147 |
June 2000 | $27.39 | $29.75 | $16.17 | $16.95 | 165,944,191 |
May 2000 | $27.65 | $28.59 | $26.27 | $27.52 | 40,725,385 |
April 2000 | $27.58 | $29.31 | $25.58 | $28.09 | 51,125,276 |
March 2000 | $24.57 | $27.08 | $20.22 | $26.42 | 82,992,904 |
February 2000 | $23.98 | $25.01 | $21.10 | $24.14 | 65,993,214 |
January 2000 | $28.81 | $30.22 | $22.29 | $23.98 | 85,873,522 |
December 1999 | $30.91 | $31.97 | $26.94 | $28.81 | 87,516,600 |
November 1999 | $28.39 | $31.22 | $27.40 | $29.97 | 39,752,268 |
October 1999 | $29.86 | $32.00 | $26.06 | $28.36 | 52,860,944 |
September 1999 | $30.63 | $32.78 | $28.24 | $29.86 | 40,625,336 |
August 1999 | $32.07 | $33.47 | $30.48 | $30.60 | 34,421,725 |
July 1999 | $31.36 | $33.78 | $30.52 | $32.14 | 36,399,894 |
June 1999 | $28.94 | $34.09 | $28.22 | $31.30 | 63,223,001 |
May 1999 | $29.04 | $32.57 | $27.82 | $28.85 | 42,816,291 |
April 1999 | $24.40 | $30.22 | $24.40 | $29.11 | 52,620,115 |
March 1999 | $20.62 | $25.23 | $20.09 | $24.37 | 48,002,271 |
February 1999 | $19.12 | $21.87 | $19.00 | $20.50 | 31,567,707 |
January 1999 | $21.53 | $22.11 | $18.66 | $19.24 | 35,276,875 |
December 1998 | $21.47 | $22.27 | $19.83 | $21.87 | 31,690,571 |
