| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $13.03 | $14.76 | $12.90 | $14.55 | 141,524,284 |
November 2000 | $12.76 | $13.47 | $12.03 | $13.11 | 97,140,653 |
October 2000 | $12.71 | $13.46 | $11.05 | $12.88 | 203,594,757 |
September 2000 | $11.57 | $13.45 | $10.89 | $12.80 | 158,600,630 |
August 2000 | $10.87 | $11.99 | $10.45 | $11.52 | 90,014,625 |
July 2000 | $10.58 | $11.36 | $10.18 | $10.74 | 85,840,959 |
June 2000 | $10.85 | $11.93 | $9.93 | $10.83 | 110,510,182 |
May 2000 | $11.27 | $12.27 | $10.62 | $11.12 | 99,827,337 |
April 2000 | $11.59 | $12.12 | $10.28 | $11.40 | 105,802,613 |
March 2000 | $9.34 | $11.83 | $8.53 | $11.59 | 144,746,777 |
February 2000 | $9.77 | $10.02 | $8.69 | $9.34 | 147,348,286 |
January 2000 | $11.86 | $12.03 | $9.41 | $9.67 | 125,437,886 |
December 1999 | $10.59 | $11.87 | $10.05 | $11.87 | 94,647,197 |
November 1999 | $10.97 | $11.03 | $9.70 | $10.32 | 97,125,082 |
October 1999 | $10.97 | $11.19 | $9.40 | $11.01 | 119,898,313 |
September 1999 | $12.10 | $12.51 | $9.93 | $10.80 | 125,386,083 |
August 1999 | $11.89 | $12.74 | $11.13 | $12.04 | 64,982,152 |
July 1999 | $13.02 | $13.02 | $12.10 | $12.10 | 72,987,853 |
June 1999 | $11.28 | $13.11 | $10.97 | $13.07 | 123,779,289 |
May 1999 | $13.09 | $13.79 | $11.21 | $11.26 | 147,110,573 |
April 1999 | $12.28 | $13.62 | $11.84 | $13.11 | 163,898,994 |
March 1999 | $11.17 | $12.40 | $11.03 | $12.26 | 108,462,598 |
February 1999 | $10.82 | $11.50 | $10.61 | $11.21 | 106,922,538 |
January 1999 | $9.86 | $10.83 | $9.65 | $10.78 | 93,918,799 |
December 1998 | $9.60 | $9.98 | $8.83 | $9.82 | 99,112,285 |
