| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $19.16 | $20.50 | $17.80 | $20.28 | 135,825,400 |
November 2000 | $18.32 | $19.63 | $17.35 | $19.36 | 140,411,400 |
October 2000 | $17.25 | $19.89 | $17.12 | $18.47 | 186,260,600 |
September 2000 | $15.85 | $17.45 | $15.45 | $17.24 | 177,172,600 |
August 2000 | $14.41 | $16.59 | $14.25 | $15.91 | 149,902,800 |
July 2000 | $14.51 | $15.65 | $13.86 | $14.66 | 165,107,000 |
June 2000 | $16.91 | $16.97 | $13.62 | $14.51 | 244,567,600 |
May 2000 | $15.30 | $17.10 | $15.02 | $17.01 | 132,741,200 |
April 2000 | $14.44 | $18.52 | $14.44 | $15.28 | 263,464,200 |
March 2000 | $22.40 | $22.86 | $13.43 | $14.44 | 579,977,000 |
February 2000 | $25.63 | $25.68 | $21.64 | $22.37 | 117,475,600 |
January 2000 | $27.37 | $30.05 | $24.13 | $25.72 | 181,312,400 |
December 1999 | $27.60 | $29.35 | $26.27 | $27.81 | 80,968,400 |
November 1999 | $26.68 | $28.76 | $26.40 | $27.41 | 84,934,200 |
October 1999 | $23.66 | $26.78 | $23.28 | $26.62 | 94,258,400 |
September 1999 | $25.11 | $26.34 | $23.34 | $23.72 | 88,672,800 |
August 1999 | $22.72 | $26.17 | $22.72 | $25.11 | 103,595,200 |
July 1999 | $22.34 | $23.39 | $21.32 | $22.91 | 103,846,800 |
June 1999 | $23.60 | $24.64 | $21.21 | $22.22 | 113,521,600 |
May 1999 | $23.32 | $24.71 | $22.53 | $23.54 | 83,172,200 |
April 1999 | $24.67 | $26.10 | $22.66 | $23.65 | 116,103,800 |
March 1999 | $22.65 | $25.59 | $22.25 | $24.62 | 121,819,200 |
February 1999 | $22.65 | $23.38 | $21.13 | $22.50 | 83,792,200 |
January 1999 | $22.55 | $23.30 | $20.61 | $22.84 | 109,497,600 |
December 1998 | $21.77 | $23.75 | $20.70 | $22.88 | 101,013,400 |
