| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $46.35 | $51.41 | $39.30 | $41.72 | 175,509,074 |
November 2000 | $48.25 | $51.23 | $44.97 | $45.89 | 136,410,847 |
October 2000 | $55.21 | $58.64 | $42.62 | $48.28 | 233,791,458 |
September 2000 | $65.23 | $66.15 | $54.04 | $55.21 | 112,411,947 |
August 2000 | $54.84 | $65.81 | $53.98 | $64.71 | 127,609,906 |
July 2000 | $53.25 | $57.69 | $48.97 | $54.96 | 157,036,395 |
June 2000 | $52.67 | $59.89 | $51.66 | $53.65 | 142,482,251 |
May 2000 | $55.02 | $55.57 | $49.94 | $52.55 | 129,498,146 |
April 2000 | $58.69 | $62.60 | $49.52 | $54.53 | 176,214,181 |
March 2000 | $49.88 | $62.72 | $48.66 | $57.89 | 203,268,134 |
February 2000 | $54.90 | $58.56 | $49.36 | $50.25 | 139,666,521 |
January 2000 | $54.93 | $60.95 | $53.56 | $54.84 | 183,321,540 |
December 1999 | $50.11 | $59.66 | $49.95 | $52.70 | 165,923,111 |
November 1999 | $48.06 | $53.68 | $43.91 | $50.35 | 225,082,463 |
October 1999 | $59.04 | $60.13 | $43.42 | $47.94 | 319,341,809 |
September 1999 | $61.29 | $67.18 | $58.36 | $59.04 | 155,118,140 |
August 1999 | $60.44 | $63.24 | $57.30 | $60.77 | 134,162,053 |
July 1999 | $63.36 | $67.84 | $59.77 | $61.26 | 138,844,366 |
June 1999 | $55.38 | $64.34 | $53.34 | $63.00 | 137,105,811 |
May 1999 | $50.63 | $59.95 | $50.22 | $56.54 | 222,010,571 |
April 1999 | $43.16 | $52.40 | $39.68 | $50.92 | 279,671,531 |
March 1999 | $41.26 | $45.26 | $39.92 | $43.15 | 241,313,874 |
February 1999 | $44.85 | $44.85 | $39.38 | $41.32 | 212,419,797 |
January 1999 | $44.98 | $48.44 | $42.18 | $44.55 | 258,033,559 |
December 1998 | $39.75 | $46.18 | $39.45 | $44.82 | 148,559,616 |