| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $25.14 | $26.84 | $24.13 | $26.62 | 139,899,600 |
November 2000 | $23.23 | $26.09 | $22.52 | $25.33 | 138,432,000 |
October 2000 | $23.78 | $24.62 | $22.80 | $23.26 | 142,009,400 |
September 2000 | $23.36 | $24.70 | $22.80 | $23.72 | 96,535,000 |
August 2000 | $23.28 | $24.88 | $23.04 | $23.22 | 100,354,600 |
July 2000 | $25.48 | $25.53 | $22.71 | $23.42 | 134,047,800 |
June 2000 | $22.46 | $25.66 | $20.76 | $25.64 | 149,885,600 |
May 2000 | $20.62 | $22.65 | $20.53 | $22.52 | 120,208,200 |
April 2000 | $17.71 | $21.17 | $17.55 | $20.69 | 170,787,400 |
March 2000 | $18.12 | $20.62 | $16.58 | $17.61 | 279,805,400 |
February 2000 | $21.35 | $21.56 | $17.57 | $18.05 | 186,522,000 |
January 2000 | $23.27 | $24.22 | $20.11 | $21.50 | 153,516,200 |
December 1999 | $25.80 | $25.84 | $22.52 | $23.30 | 142,567,200 |
November 1999 | $26.22 | $26.70 | $25.44 | $25.92 | 91,710,200 |
October 1999 | $22.95 | $26.52 | $22.95 | $26.10 | 126,584,800 |
September 1999 | $25.48 | $25.57 | $22.42 | $22.89 | 101,840,000 |
August 1999 | $22.84 | $26.38 | $22.44 | $25.48 | 103,887,600 |
July 1999 | $24.19 | $24.72 | $22.62 | $22.62 | 85,808,200 |
June 1999 | $22.96 | $24.35 | $22.17 | $24.35 | 83,921,200 |
May 1999 | $24.14 | $24.27 | $21.82 | $23.01 | 97,097,400 |
April 1999 | $23.10 | $25.51 | $22.01 | $24.15 | 104,470,800 |
March 1999 | $20.99 | $23.28 | $20.73 | $23.16 | 98,503,400 |
February 1999 | $20.96 | $21.83 | $20.16 | $21.15 | 85,177,400 |
January 1999 | $20.48 | $21.32 | $19.02 | $21.02 | 109,601,400 |
December 1998 | $20.02 | $20.84 | $18.82 | $20.71 | 131,225,200 |