| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2001 | $19.48 | $21.33 | $19.47 | $20.22 | 977,009,000 |
November 2001 | $18.33 | $20.85 | $18.19 | $19.59 | 1,330,903,400 |
October 2001 | $15.54 | $19.42 | $15.38 | $17.74 | 1,750,114,784 |
September 2001 | $17.45 | $18.03 | $14.49 | $15.61 | 1,510,867,618 |
August 2001 | $20.38 | $20.61 | $17.18 | $17.41 | 1,153,907,004 |
July 2001 | $21.99 | $22.32 | $19.59 | $20.20 | 1,453,667,996 |
June 2001 | $21.24 | $23.24 | $20.14 | $22.28 | 1,448,226,588 |
May 2001 | $20.65 | $22.02 | $20.52 | $21.11 | 1,777,557,396 |
April 2001 | $16.73 | $21.70 | $15.58 | $20.67 | 2,079,176,226 |
March 2001 | $17.87 | $18.65 | $15.18 | $16.69 | 1,895,009,588 |
February 2001 | $18.56 | $19.85 | $16.44 | $18.00 | 1,541,101,010 |
January 2001 | $13.46 | $19.76 | $13.08 | $18.63 | 1,991,435,220 |
December 2000 | $17.72 | $18.50 | $12.28 | $13.24 | 2,240,094,032 |
November 2000 | $20.90 | $22.08 | $17.39 | $17.51 | 1,978,052,024 |
October 2000 | $18.46 | $21.40 | $14.78 | $21.02 | 2,464,840,248 |
September 2000 | $21.36 | $21.99 | $17.89 | $18.40 | 1,424,543,376 |
August 2000 | $21.34 | $22.85 | $20.79 | $21.30 | 1,218,432,994 |
July 2000 | $24.32 | $25.29 | $20.52 | $21.30 | 1,232,816,206 |
June 2000 | $19.64 | $25.08 | $19.47 | $24.41 | 1,464,431,806 |
May 2000 | $22.24 | $22.58 | $18.42 | $19.09 | 1,343,953,806 |
April 2000 | $28.82 | $29.45 | $19.83 | $21.28 | 2,259,251,206 |
March 2000 | $27.35 | $35.09 | $27.14 | $32.42 | 2,027,475,612 |
February 2000 | $30.06 | $33.57 | $26.89 | $27.27 | 1,333,838,196 |
January 2000 | $35.82 | $36.20 | $28.95 | $29.87 | 1,274,581,602 |
December 1999 | $27.79 | $36.60 | $27.73 | $35.62 | 1,260,085,412 |
