| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $17.68 | $18.46 | $12.25 | $13.21 | 2,240,094,032 |
November 2000 | $20.85 | $22.03 | $17.35 | $17.47 | 1,978,052,024 |
October 2000 | $18.42 | $21.35 | $14.75 | $20.97 | 2,464,840,248 |
September 2000 | $21.31 | $21.94 | $17.85 | $18.36 | 1,424,543,376 |
August 2000 | $21.29 | $22.80 | $20.74 | $21.25 | 1,218,432,994 |
July 2000 | $24.26 | $25.23 | $20.47 | $21.25 | 1,232,816,206 |
June 2000 | $19.60 | $25.02 | $19.43 | $24.36 | 1,464,431,806 |
May 2000 | $22.19 | $22.53 | $18.38 | $19.05 | 1,343,953,806 |
April 2000 | $28.75 | $29.38 | $19.79 | $21.23 | 2,259,251,206 |
March 2000 | $27.29 | $35.01 | $27.08 | $32.35 | 2,027,475,612 |
February 2000 | $29.99 | $33.49 | $26.83 | $27.21 | 1,333,838,196 |
January 2000 | $35.73 | $36.11 | $28.88 | $29.80 | 1,274,581,602 |
December 1999 | $27.72 | $36.51 | $27.67 | $35.54 | 1,260,085,412 |
November 1999 | $28.39 | $28.77 | $25.69 | $27.72 | 1,465,197,400 |
October 1999 | $27.46 | $29.00 | $25.90 | $28.18 | 1,062,267,590 |
September 1999 | $28.10 | $29.80 | $27.04 | $27.57 | 977,272,396 |
August 1999 | $26.09 | $29.34 | $24.85 | $28.18 | 1,347,990,400 |
July 1999 | $27.36 | $30.67 | $26.03 | $26.13 | 1,144,764,796 |
June 1999 | $24.55 | $27.48 | $23.18 | $27.46 | 887,452,198 |
May 1999 | $24.79 | $24.91 | $22.99 | $24.56 | 1,124,227,618 |
April 1999 | $27.78 | $29.11 | $24.32 | $24.76 | 1,163,540,202 |
March 1999 | $22.77 | $28.81 | $22.39 | $27.29 | 1,569,376,408 |
February 1999 | $26.71 | $26.78 | $21.92 | $22.85 | 1,599,089,600 |
January 1999 | $21.25 | $26.66 | $20.70 | $26.64 | 1,472,488,808 |
December 1998 | $18.30 | $21.92 | $18.29 | $21.11 | 1,101,438,804 |
