| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $22.90 | $32.14 | $22.18 | $28.60 | 215,394,200 |
November 2000 | $28.82 | $29.50 | $22.15 | $22.52 | 216,262,800 |
October 2000 | $29.68 | $31.11 | $21.12 | $29.62 | 308,037,200 |
September 2000 | $41.29 | $41.40 | $28.06 | $28.66 | 229,679,200 |
August 2000 | $36.09 | $42.84 | $31.98 | $40.27 | 222,566,600 |
July 2000 | $41.62 | $44.93 | $33.71 | $35.90 | 213,534,700 |
June 2000 | $44.86 | $54.28 | $40.98 | $41.43 | 166,510,200 |
May 2000 | $49.38 | $49.89 | $36.26 | $43.58 | 187,896,000 |
April 2000 | $48.24 | $50.95 | $38.66 | $49.12 | 233,164,200 |
March 2000 | $50.48 | $60.16 | $43.36 | $48.24 | 254,960,200 |
February 2000 | $32.45 | $51.16 | $31.92 | $50.08 | 201,823,000 |
January 2000 | $29.99 | $35.41 | $27.27 | $32.48 | 191,715,000 |
December 1999 | $29.01 | $33.60 | $27.91 | $29.12 | 169,940,200 |
November 1999 | $26.97 | $31.62 | $26.22 | $28.95 | 162,832,200 |
October 1999 | $25.30 | $28.35 | $22.82 | $27.05 | 236,959,000 |
September 1999 | $24.91 | $28.14 | $24.04 | $24.77 | 200,192,800 |
August 1999 | $21.84 | $25.17 | $20.35 | $24.72 | 186,275,800 |
July 1999 | $21.71 | $23.39 | $20.20 | $21.69 | 218,316,400 |
June 1999 | $16.54 | $21.82 | $15.87 | $21.67 | 241,844,000 |
May 1999 | $15.21 | $17.74 | $15.10 | $16.46 | 182,876,400 |
April 1999 | $15.34 | $17.33 | $14.89 | $15.37 | 245,032,800 |
March 1999 | $13.65 | $16.22 | $12.93 | $14.93 | 333,986,000 |
February 1999 | $14.87 | $15.78 | $13.02 | $13.41 | 226,753,600 |
January 1999 | $12.93 | $15.45 | $12.92 | $14.87 | 230,774,400 |
December 1998 | $11.38 | $13.59 | $11.28 | $12.87 | 244,679,600 |