| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $11.187 | $11.891 | $9.990 | $11.307 | 518,363,400 |
November 2000 | $9.885 | $11.094 | $9.048 | $11.094 | 589,139,700 |
October 2000 | $10.244 | $10.337 | $8.809 | $9.646 | 652,001,400 |
September 2000 | $10.100 | $11.626 | $9.965 | $10.230 | 452,851,500 |
August 2000 | $11.466 | $12.236 | $10.007 | $10.113 | 577,432,800 |
July 2000 | $12.156 | $13.364 | $11.519 | $11.732 | 321,880,500 |
June 2000 | $12.117 | $12.740 | $10.950 | $12.236 | 388,866,000 |
May 2000 | $11.958 | $12.727 | $10.499 | $12.223 | 433,221,900 |
April 2000 | $12.011 | $13.774 | $10.977 | $11.746 | 409,172,100 |
March 2000 | $10.566 | $12.886 | $9.665 | $11.984 | 695,347,500 |
February 2000 | $11.651 | $12.737 | $9.202 | $10.327 | 690,120,900 |
January 2000 | $14.485 | $14.617 | $11.334 | $11.598 | 407,253,300 |
December 1999 | $12.212 | $14.882 | $12.066 | $14.644 | 411,255,300 |
November 1999 | $12.119 | $12.847 | $11.643 | $12.198 | 359,974,500 |
October 1999 | $10.161 | $12.384 | $10.068 | $11.920 | 456,015,300 |
September 1999 | $9.370 | $10.161 | $9.212 | $10.068 | 319,348,500 |
August 1999 | $8.947 | $10.243 | $8.220 | $9.370 | 383,810,700 |
July 1999 | $10.137 | $10.784 | $8.934 | $8.934 | 316,045,500 |
June 1999 | $9.016 | $10.256 | $8.910 | $10.203 | 392,968,500 |
May 1999 | $9.689 | $10.059 | $8.660 | $9.003 | 489,277,500 |
April 1999 | $9.868 | $11.280 | $9.122 | $9.716 | 603,602,400 |
March 1999 | $9.191 | $10.389 | $8.822 | $9.736 | 535,798,800 |
February 1999 | $9.046 | $9.442 | $8.492 | $9.086 | 390,335,400 |
January 1999 | $8.611 | $9.119 | $8.163 | $9.073 | 394,366,200 |
December 1998 | $7.825 | $8.730 | $7.529 | $8.591 | 361,786,200 |