| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $17.69 | $18.42 | $15.73 | $17.77 | 24,526,100 |
November 2000 | $18.57 | $18.71 | $16.30 | $17.85 | 25,365,500 |
October 2000 | $16.75 | $19.61 | $16.15 | $18.70 | 30,570,800 |
September 2000 | $15.03 | $17.53 | $14.09 | $17.18 | 37,261,700 |
August 2000 | $14.71 | $15.88 | $14.22 | $14.80 | 32,808,100 |
July 2000 | $12.80 | $14.65 | $12.50 | $14.62 | 22,354,500 |
June 2000 | $12.67 | $13.64 | $11.66 | $12.89 | 23,095,000 |
May 2000 | $12.55 | $14.13 | $12.03 | $12.83 | 29,493,700 |
April 2000 | $10.38 | $13.68 | $10.25 | $12.87 | 46,581,600 |
March 2000 | $8.97 | $10.99 | $8.54 | $10.57 | 56,327,600 |
February 2000 | $9.64 | $10.03 | $8.74 | $8.96 | 34,280,300 |
January 2000 | $11.31 | $11.47 | $9.35 | $9.51 | 46,554,800 |
December 1999 | $10.35 | $11.31 | $9.77 | $11.25 | 52,149,300 |
November 1999 | $10.68 | $11.00 | $8.74 | $10.22 | 76,666,000 |
October 1999 | $16.53 | $16.97 | $8.33 | $10.17 | 57,906,100 |
September 1999 | $18.69 | $18.97 | $15.35 | $16.62 | 36,886,300 |
August 1999 | $17.66 | $19.94 | $17.25 | $18.81 | 21,319,700 |
July 1999 | $18.83 | $20.19 | $17.25 | $17.60 | 26,342,200 |
June 1999 | $20.79 | $21.29 | $17.06 | $18.83 | 55,400,000 |
May 1999 | $21.62 | $23.13 | $19.97 | $20.44 | 35,423,000 |
April 1999 | $18.86 | $22.60 | $18.17 | $21.65 | 34,075,900 |
March 1999 | $18.31 | $21.25 | $17.99 | $18.98 | 35,623,600 |
February 1999 | $18.24 | $19.99 | $17.49 | $18.84 | 30,673,800 |
January 1999 | $20.62 | $21.49 | $17.31 | $17.62 | 39,048,200 |
December 1998 | $25.76 | $27.10 | $20.49 | $21.18 | 47,787,000 |