| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $17.64 | $18.42 | $12.25 | $13.18 | 2,056,668,200 |
November 2000 | $20.81 | $21.99 | $17.32 | $17.43 | 1,983,462,600 |
October 2000 | $18.38 | $21.30 | $14.71 | $20.92 | 2,469,415,600 |
September 2000 | $21.27 | $21.89 | $17.81 | $18.32 | 1,425,533,800 |
August 2000 | $21.25 | $22.75 | $20.70 | $21.21 | 1,219,399,800 |
July 2000 | $24.21 | $25.18 | $20.43 | $21.21 | 1,234,185,800 |
June 2000 | $19.56 | $24.97 | $19.39 | $24.30 | 1,467,050,200 |
May 2000 | $22.14 | $22.48 | $18.34 | $19.01 | 1,344,430,800 |
April 2000 | $28.69 | $29.32 | $19.75 | $21.19 | 2,258,146,600 |
March 2000 | $27.23 | $34.94 | $27.02 | $32.28 | 2,028,187,600 |
February 2000 | $29.92 | $33.42 | $26.77 | $27.15 | 1,334,487,600 |
January 2000 | $35.66 | $36.04 | $28.82 | $29.73 | 1,274,875,200 |
December 1999 | $27.66 | $36.44 | $27.61 | $35.47 | 1,260,977,800 |
November 1999 | $28.33 | $28.71 | $25.63 | $27.66 | 1,465,256,000 |
October 1999 | $27.40 | $28.94 | $25.84 | $28.12 | 1,062,304,400 |
September 1999 | $28.04 | $29.73 | $26.98 | $27.51 | 977,273,600 |
August 1999 | $26.03 | $29.28 | $24.80 | $28.12 | 1,347,994,200 |
July 1999 | $27.30 | $30.61 | $25.97 | $26.07 | 1,144,701,200 |
June 1999 | $24.49 | $27.42 | $23.13 | $27.40 | 887,432,600 |
May 1999 | $24.74 | $24.85 | $22.94 | $24.51 | 1,124,257,000 |
April 1999 | $27.72 | $29.05 | $24.27 | $24.70 | 1,163,599,400 |
March 1999 | $22.72 | $28.75 | $22.34 | $27.23 | 1,569,410,000 |
February 1999 | $26.65 | $26.72 | $21.87 | $22.80 | 1,599,103,200 |
January 1999 | $21.21 | $26.60 | $20.66 | $26.58 | 1,472,518,800 |
December 1998 | $18.27 | $21.87 | $18.25 | $21.07 | 1,101,522,000 |