| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $15.37 | $15.62 | $13.18 | $15.02 | 193,205,000 |
November 2000 | $14.84 | $15.50 | $13.58 | $15.43 | 188,714,400 |
October 2000 | $13.58 | $14.98 | $13.21 | $14.84 | 180,461,800 |
September 2000 | $13.07 | $13.98 | $12.09 | $13.55 | 197,233,600 |
August 2000 | $15.02 | $15.68 | $12.62 | $12.90 | 170,688,800 |
July 2000 | $14.16 | $15.43 | $13.53 | $15.02 | 160,374,400 |
June 2000 | $13.03 | $14.91 | $12.47 | $14.07 | 219,206,600 |
May 2000 | $11.48 | $13.43 | $11.22 | $13.03 | 229,033,600 |
April 2000 | $11.54 | $12.79 | $10.93 | $11.54 | 240,129,800 |
March 2000 | $11.97 | $12.60 | $10.47 | $11.46 | 303,736,800 |
February 2000 | $13.97 | $14.20 | $11.57 | $11.83 | 189,933,800 |
January 2000 | $14.11 | $16.27 | $13.44 | $13.97 | 224,495,200 |
December 1999 | $16.37 | $16.78 | $13.96 | $14.17 | 230,905,200 |
November 1999 | $14.32 | $16.61 | $13.60 | $16.37 | 172,715,800 |
October 1999 | $11.71 | $14.41 | $11.48 | $14.32 | 218,290,200 |
September 1999 | $14.47 | $14.64 | $11.63 | $11.71 | 215,847,800 |
August 1999 | $14.65 | $15.11 | $13.93 | $14.47 | 135,171,800 |
July 1999 | $15.03 | $15.85 | $14.58 | $14.65 | 139,700,600 |
June 1999 | $16.53 | $16.87 | $14.61 | $15.00 | 176,961,800 |
May 1999 | $16.43 | $17.11 | $15.52 | $16.53 | 133,333,000 |
April 1999 | $14.82 | $16.76 | $13.91 | $16.43 | 192,355,600 |
March 1999 | $15.38 | $16.88 | $14.64 | $14.82 | 208,989,600 |
February 1999 | $15.73 | $15.86 | $14.76 | $15.38 | 143,678,400 |
January 1999 | $16.13 | $16.94 | $14.34 | $15.73 | 179,445,200 |
December 1998 | $16.87 | $16.97 | $14.91 | $16.13 | 152,666,400 |
