| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $20.94 | $26.29 | $20.24 | $23.07 | 913,793,000 |
November 2000 | $26.05 | $26.34 | $17.07 | $21.03 | 1,357,050,400 |
October 2000 | $31.65 | $32.59 | $24.01 | $26.19 | 1,160,272,000 |
September 2000 | $36.59 | $36.88 | $29.67 | $31.25 | 953,280,400 |
August 2000 | $29.84 | $36.12 | $28.43 | $36.09 | 735,063,400 |
July 2000 | $32.20 | $32.44 | $28.20 | $29.84 | 769,943,400 |
June 2000 | $29.34 | $34.78 | $29.17 | $33.36 | 949,581,800 |
May 2000 | $31.70 | $32.49 | $23.07 | $28.53 | 1,081,648,800 |
April 2000 | $31.20 | $34.78 | $23.88 | $31.73 | 1,299,359,400 |
March 2000 | $29.27 | $35.72 | $26.94 | $30.98 | 1,381,303,800 |
February 2000 | $20.34 | $30.36 | $19.84 | $29.47 | 1,192,036,000 |
January 2000 | $24.73 | $24.84 | $18.50 | $19.83 | 1,544,676,200 |
December 1999 | $13.58 | $22.50 | $13.39 | $22.24 | 1,215,079,200 |
November 1999 | $9.55 | $15.52 | $9.50 | $13.46 | 1,330,184,800 |
October 1999 | $8.87 | $9.67 | $8.33 | $9.44 | 896,976,400 |
September 1999 | $7.27 | $9.31 | $7.26 | $9.03 | 1,406,936,400 |
August 1999 | $7.50 | $7.89 | $6.88 | $7.24 | 762,387,200 |
July 1999 | $7.32 | $7.90 | $6.91 | $7.55 | 939,684,800 |
June 1999 | $4.95 | $7.40 | $4.94 | $7.37 | 1,929,128,800 |
May 1999 | $5.32 | $5.36 | $4.48 | $4.92 | 1,566,474,800 |
April 1999 | $5.33 | $5.80 | $4.17 | $5.37 | 1,689,117,600 |
March 1999 | $7.43 | $7.86 | $5.12 | $5.23 | 1,816,896,800 |
February 1999 | $7.71 | $8.17 | $6.55 | $7.39 | 1,310,171,400 |
January 1999 | $5.77 | $7.42 | $5.50 | $7.33 | 1,159,495,800 |
December 1998 | $4.46 | $5.94 | $4.46 | $5.71 | 1,138,519,800 |