| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $16.84 | $18.08 | $15.07 | $17.82 | 102,846,600 |
November 2000 | $16.01 | $18.05 | $15.94 | $16.71 | 74,139,700 |
October 2000 | $15.84 | $16.40 | $14.35 | $16.14 | 84,067,000 |
September 2000 | $15.45 | $15.81 | $13.73 | $15.71 | 125,297,300 |
August 2000 | $16.59 | $17.83 | $15.42 | $15.56 | 84,650,800 |
July 2000 | $17.28 | $17.57 | $15.65 | $16.50 | 86,101,500 |
June 2000 | $18.51 | $18.90 | $16.14 | $17.15 | 114,547,600 |
May 2000 | $19.78 | $20.79 | $18.22 | $18.64 | 79,034,300 |
April 2000 | $19.68 | $20.53 | $16.63 | $19.81 | 88,858,600 |
March 2000 | $16.59 | $19.91 | $15.52 | $19.46 | 107,742,400 |
February 2000 | $19.49 | $19.59 | $15.94 | $16.53 | 116,297,800 |
January 2000 | $20.79 | $22.71 | $18.06 | $19.46 | 109,356,500 |
December 1999 | $23.49 | $24.34 | $20.20 | $20.99 | 79,335,000 |
November 1999 | $21.71 | $25.77 | $21.35 | $23.82 | 93,663,000 |
October 1999 | $22.39 | $23.53 | $19.92 | $21.45 | 82,637,800 |
September 1999 | $21.32 | $23.08 | $20.67 | $22.49 | 48,415,000 |
August 1999 | $21.56 | $22.37 | $20.22 | $21.52 | 55,676,200 |
July 1999 | $21.36 | $23.50 | $20.71 | $21.65 | 58,664,500 |
June 1999 | $20.19 | $22.27 | $19.61 | $21.36 | 60,031,800 |
May 1999 | $21.95 | $22.18 | $19.61 | $20.00 | 64,020,900 |
April 1999 | $23.47 | $24.41 | $21.53 | $21.98 | 68,994,100 |
March 1999 | $22.09 | $24.55 | $21.62 | $23.51 | 93,769,700 |
February 1999 | $20.40 | $22.48 | $20.22 | $22.02 | 78,458,400 |
January 1999 | $20.05 | $20.92 | $18.62 | $20.42 | 81,901,000 |
December 1998 | $18.14 | $20.60 | $17.12 | $19.90 | 71,525,200 |