| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $20.82 | $25.77 | $18.57 | $20.85 | 290,818,704 |
November 2000 | $19.89 | $21.27 | $16.72 | $20.49 | 212,545,399 |
October 2000 | $19.38 | $20.49 | $13.24 | $20.49 | 354,033,099 |
September 2000 | $22.35 | $22.77 | $18.78 | $19.08 | 234,175,200 |
August 2000 | $21.39 | $21.54 | $18.01 | $21.54 | 334,144,799 |
July 2000 | $24.66 | $27.59 | $19.23 | $21.24 | 340,751,907 |
June 2000 | $25.65 | $29.96 | $22.17 | $23.94 | 272,874,600 |
May 2000 | $27.68 | $28.76 | $20.82 | $24.93 | 213,704,801 |
April 2000 | $25.23 | $27.80 | $20.37 | $27.44 | 375,024,499 |
March 2000 | $23.82 | $27.97 | $21.73 | $26.60 | 356,607,200 |
February 2000 | $21.91 | $24.93 | $21.20 | $24.30 | 304,128,000 |
January 2000 | $22.99 | $23.05 | $18.51 | $21.97 | 290,390,000 |
December 1999 | $16.48 | $23.41 | $16.48 | $22.82 | 326,370,000 |
November 1999 | $13.48 | $18.11 | $13.32 | $16.48 | 261,786,800 |
October 1999 | $10.70 | $14.15 | $10.66 | $13.80 | 259,774,000 |
September 1999 | $10.06 | $10.98 | $9.58 | $10.73 | 193,990,000 |
August 1999 | $10.18 | $10.87 | $9.20 | $9.99 | 227,541,600 |
July 1999 | $10.83 | $11.87 | $10.09 | $10.16 | 230,642,800 |
June 1999 | $8.81 | $10.99 | $8.45 | $10.93 | 190,167,200 |
May 1999 | $8.91 | $9.55 | $8.08 | $8.51 | 151,110,000 |
April 1999 | $9.40 | $10.23 | $8.37 | $8.86 | 225,223,200 |
March 1999 | $8.03 | $9.68 | $7.89 | $9.30 | 308,499,200 |
February 1999 | $8.36 | $8.55 | $7.39 | $8.04 | 304,406,400 |
January 1999 | $7.65 | $9.21 | $7.48 | $8.55 | 338,900,800 |
December 1998 | $5.67 | $7.44 | $5.67 | $7.14 | 209,121,600 |
