| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2001 | $19.51 | $21.37 | $19.50 | $20.25 | 977,089,000 |
November 2001 | $18.37 | $20.89 | $18.22 | $19.63 | 1,330,968,600 |
October 2001 | $15.57 | $19.45 | $15.41 | $17.78 | 1,750,891,000 |
September 2001 | $17.48 | $18.06 | $14.52 | $15.64 | 1,510,824,400 |
August 2001 | $20.42 | $20.65 | $17.21 | $17.44 | 1,153,896,400 |
July 2001 | $22.03 | $22.36 | $19.63 | $20.24 | 1,455,201,000 |
June 2001 | $21.28 | $23.28 | $20.18 | $22.32 | 1,449,177,800 |
May 2001 | $20.68 | $22.06 | $20.56 | $21.15 | 1,777,305,800 |
April 2001 | $16.76 | $21.74 | $15.61 | $20.71 | 2,075,807,000 |
March 2001 | $17.90 | $18.69 | $15.21 | $16.72 | 1,895,349,800 |
February 2001 | $18.59 | $19.89 | $16.47 | $18.04 | 1,536,895,600 |
January 2001 | $13.49 | $19.79 | $13.11 | $18.67 | 2,005,531,200 |
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 |
