| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $18.89 | $20.22 | $17.56 | $19.99 | 135,825,400 |
November 2000 | $18.07 | $19.36 | $17.11 | $19.09 | 140,411,400 |
October 2000 | $17.01 | $19.61 | $16.89 | $18.21 | 186,260,600 |
September 2000 | $15.63 | $17.20 | $15.24 | $17.00 | 177,172,600 |
August 2000 | $14.21 | $16.36 | $14.05 | $15.68 | 149,902,800 |
July 2000 | $14.31 | $15.43 | $13.66 | $14.46 | 165,107,000 |
June 2000 | $16.67 | $16.74 | $13.43 | $14.31 | 244,567,600 |
May 2000 | $15.08 | $16.86 | $14.81 | $16.77 | 132,741,200 |
April 2000 | $14.24 | $18.26 | $14.24 | $15.07 | 263,464,200 |
March 2000 | $22.09 | $22.54 | $13.24 | $14.24 | 579,977,000 |
February 2000 | $25.27 | $25.32 | $21.33 | $22.06 | 117,475,600 |
January 2000 | $26.99 | $29.63 | $23.80 | $25.37 | 181,312,400 |
December 1999 | $27.22 | $28.94 | $25.91 | $27.42 | 80,968,400 |
November 1999 | $26.31 | $28.36 | $26.03 | $27.03 | 84,934,200 |
October 1999 | $23.33 | $26.41 | $22.95 | $26.25 | 94,258,400 |
September 1999 | $24.76 | $25.98 | $23.01 | $23.39 | 88,672,800 |
August 1999 | $22.41 | $25.81 | $22.41 | $24.76 | 103,595,200 |
July 1999 | $22.03 | $23.06 | $21.02 | $22.59 | 103,846,800 |
June 1999 | $23.28 | $24.30 | $20.91 | $21.91 | 113,521,600 |
May 1999 | $23.00 | $24.36 | $22.22 | $23.21 | 83,172,200 |
April 1999 | $24.32 | $25.73 | $22.34 | $23.32 | 116,103,800 |
March 1999 | $22.34 | $25.24 | $21.94 | $24.28 | 121,819,200 |
February 1999 | $22.34 | $23.05 | $20.84 | $22.18 | 83,792,200 |
January 1999 | $22.23 | $22.98 | $20.32 | $22.52 | 109,497,600 |
December 1998 | $21.46 | $23.42 | $20.41 | $22.56 | 101,013,400 |
