| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $15.60 | $15.85 | $13.38 | $15.24 | 193,205,000 |
November 2000 | $15.06 | $15.73 | $13.78 | $15.66 | 188,714,400 |
October 2000 | $13.78 | $15.20 | $13.40 | $15.06 | 180,461,800 |
September 2000 | $13.27 | $14.18 | $12.27 | $13.75 | 197,233,600 |
August 2000 | $15.24 | $15.91 | $12.80 | $13.09 | 170,688,800 |
July 2000 | $14.37 | $15.66 | $13.73 | $15.24 | 160,374,400 |
June 2000 | $13.22 | $15.13 | $12.65 | $14.28 | 219,206,600 |
May 2000 | $11.65 | $13.63 | $11.38 | $13.22 | 229,033,600 |
April 2000 | $11.71 | $12.98 | $11.09 | $11.71 | 240,129,800 |
March 2000 | $12.14 | $12.79 | $10.62 | $11.63 | 303,736,800 |
February 2000 | $14.18 | $14.41 | $11.74 | $12.00 | 189,933,800 |
January 2000 | $14.32 | $16.51 | $13.64 | $14.18 | 224,495,200 |
December 1999 | $16.62 | $17.03 | $14.16 | $14.38 | 230,905,200 |
November 1999 | $14.53 | $16.85 | $13.81 | $16.62 | 172,715,800 |
October 1999 | $11.88 | $14.62 | $11.65 | $14.53 | 218,290,200 |
September 1999 | $14.69 | $14.86 | $11.80 | $11.88 | 215,847,800 |
August 1999 | $14.87 | $15.33 | $14.13 | $14.69 | 135,171,800 |
July 1999 | $15.25 | $16.08 | $14.79 | $14.87 | 139,700,600 |
June 1999 | $16.78 | $17.12 | $14.82 | $15.22 | 176,961,800 |
May 1999 | $16.67 | $17.36 | $15.75 | $16.78 | 133,333,000 |
April 1999 | $15.03 | $17.01 | $14.11 | $16.67 | 192,355,600 |
March 1999 | $15.61 | $17.13 | $14.86 | $15.03 | 208,989,600 |
February 1999 | $15.96 | $16.09 | $14.98 | $15.61 | 143,678,400 |
January 1999 | $16.37 | $17.19 | $14.55 | $15.96 | 179,445,200 |
December 1998 | $17.12 | $17.22 | $15.13 | $16.37 | 152,666,400 |
