| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $17.27 | $18.55 | $15.46 | $18.28 | 102,846,600 |
November 2000 | $16.42 | $18.51 | $16.35 | $17.14 | 74,139,700 |
October 2000 | $16.25 | $16.82 | $14.72 | $16.55 | 84,067,000 |
September 2000 | $15.85 | $16.22 | $14.08 | $16.12 | 125,297,300 |
August 2000 | $17.02 | $18.29 | $15.82 | $15.96 | 84,650,800 |
July 2000 | $17.72 | $18.02 | $16.05 | $16.92 | 86,101,500 |
June 2000 | $18.99 | $19.39 | $16.55 | $17.59 | 114,547,600 |
May 2000 | $20.29 | $21.33 | $18.69 | $19.12 | 79,034,300 |
April 2000 | $20.19 | $21.06 | $17.05 | $20.32 | 88,858,600 |
March 2000 | $17.02 | $20.42 | $15.92 | $19.96 | 107,742,400 |
February 2000 | $19.99 | $20.09 | $16.35 | $16.95 | 116,297,800 |
January 2000 | $21.33 | $23.29 | $18.52 | $19.96 | 109,356,500 |
December 1999 | $24.10 | $24.96 | $20.72 | $21.53 | 79,335,000 |
November 1999 | $22.27 | $26.44 | $21.90 | $24.43 | 93,663,000 |
October 1999 | $22.97 | $24.14 | $20.43 | $22.00 | 82,637,800 |
September 1999 | $21.87 | $23.67 | $21.20 | $23.07 | 48,415,000 |
August 1999 | $22.11 | $22.94 | $20.74 | $22.07 | 55,676,200 |
July 1999 | $21.91 | $24.11 | $21.24 | $22.21 | 58,664,500 |
June 1999 | $20.71 | $22.84 | $20.11 | $21.91 | 60,031,800 |
May 1999 | $22.51 | $22.75 | $20.11 | $20.51 | 64,020,900 |
April 1999 | $24.08 | $25.04 | $22.08 | $22.55 | 68,994,100 |
March 1999 | $22.65 | $25.18 | $22.18 | $24.11 | 93,769,700 |
February 1999 | $20.93 | $23.05 | $20.74 | $22.59 | 78,458,400 |
January 1999 | $20.56 | $21.46 | $19.10 | $20.94 | 81,901,000 |
December 1998 | $18.60 | $21.13 | $17.56 | $20.41 | 71,525,200 |
