| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $17.75 | $18.53 | $12.32 | $13.26 | 2,056,668,200 |
November 2000 | $20.94 | $22.13 | $17.43 | $17.54 | 1,983,462,600 |
October 2000 | $18.50 | $21.44 | $14.81 | $21.06 | 2,469,415,600 |
September 2000 | $21.40 | $22.03 | $17.92 | $18.44 | 1,425,533,800 |
August 2000 | $21.38 | $22.89 | $20.83 | $21.34 | 1,219,399,800 |
July 2000 | $24.36 | $25.34 | $20.56 | $21.34 | 1,234,185,800 |
June 2000 | $19.68 | $25.13 | $19.51 | $24.46 | 1,467,050,200 |
May 2000 | $22.28 | $22.62 | $18.46 | $19.13 | 1,344,430,800 |
April 2000 | $28.87 | $29.50 | $19.87 | $21.32 | 2,258,146,600 |
March 2000 | $27.40 | $35.16 | $27.19 | $32.48 | 2,028,187,600 |
February 2000 | $30.11 | $33.63 | $26.94 | $27.32 | 1,334,487,600 |
January 2000 | $35.88 | $36.26 | $29.00 | $29.92 | 1,274,875,200 |
December 1999 | $27.84 | $36.67 | $27.78 | $35.69 | 1,260,977,800 |
November 1999 | $28.51 | $28.89 | $25.79 | $27.83 | 1,465,256,000 |
October 1999 | $27.57 | $29.12 | $26.00 | $28.30 | 1,062,304,400 |
September 1999 | $28.22 | $29.92 | $27.15 | $27.69 | 977,273,600 |
August 1999 | $26.20 | $29.46 | $24.95 | $28.30 | 1,347,994,200 |
July 1999 | $27.48 | $30.80 | $26.14 | $26.23 | 1,144,701,200 |
June 1999 | $24.65 | $27.59 | $23.27 | $27.57 | 887,432,600 |
May 1999 | $24.90 | $25.01 | $23.08 | $24.67 | 1,124,257,000 |
April 1999 | $27.90 | $29.23 | $24.42 | $24.86 | 1,163,599,400 |
March 1999 | $22.86 | $28.93 | $22.48 | $27.40 | 1,569,410,000 |
February 1999 | $26.82 | $26.89 | $22.01 | $22.95 | 1,599,103,200 |
January 1999 | $21.34 | $26.77 | $20.79 | $26.75 | 1,472,518,800 |
December 1998 | $18.38 | $22.01 | $18.36 | $21.20 | 1,101,522,000 |
