| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $15.27 | $15.51 | $13.09 | $14.91 | 193,205,000 |
November 2000 | $14.74 | $15.39 | $13.48 | $15.33 | 188,714,400 |
October 2000 | $13.48 | $14.87 | $13.12 | $14.74 | 180,461,800 |
September 2000 | $12.99 | $13.88 | $12.01 | $13.45 | 197,233,600 |
August 2000 | $14.92 | $15.57 | $12.53 | $12.81 | 170,688,800 |
July 2000 | $14.07 | $15.33 | $13.44 | $14.92 | 160,374,400 |
June 2000 | $12.94 | $14.81 | $12.38 | $13.97 | 219,206,600 |
May 2000 | $11.40 | $13.34 | $11.14 | $12.94 | 229,033,600 |
April 2000 | $11.46 | $12.70 | $10.85 | $11.46 | 240,129,800 |
March 2000 | $11.88 | $12.52 | $10.40 | $11.38 | 303,736,800 |
February 2000 | $13.88 | $14.10 | $11.49 | $11.75 | 189,933,800 |
January 2000 | $14.01 | $16.16 | $13.35 | $13.88 | 224,495,200 |
December 1999 | $16.26 | $16.67 | $13.86 | $14.07 | 230,905,200 |
November 1999 | $14.22 | $16.49 | $13.51 | $16.26 | 172,715,800 |
October 1999 | $11.63 | $14.31 | $11.40 | $14.22 | 218,290,200 |
September 1999 | $14.37 | $14.54 | $11.55 | $11.63 | 215,847,800 |
August 1999 | $14.55 | $15.00 | $13.83 | $14.37 | 135,171,800 |
July 1999 | $14.93 | $15.74 | $14.48 | $14.55 | 139,700,600 |
June 1999 | $16.42 | $16.75 | $14.51 | $14.90 | 176,961,800 |
May 1999 | $16.32 | $16.99 | $15.42 | $16.42 | 133,333,000 |
April 1999 | $14.71 | $16.65 | $13.81 | $16.32 | 192,355,600 |
March 1999 | $15.27 | $16.77 | $14.54 | $14.71 | 208,989,600 |
February 1999 | $15.62 | $15.75 | $14.66 | $15.27 | 143,678,400 |
January 1999 | $16.02 | $16.83 | $14.24 | $15.62 | 179,445,200 |
December 1998 | $16.75 | $16.86 | $14.81 | $16.02 | 152,666,400 |