| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $11.16 | $11.86 | $9.97 | $11.28 | 518,363,400 |
November 2000 | $9.86 | $11.07 | $9.03 | $11.07 | 589,139,700 |
October 2000 | $10.22 | $10.31 | $8.79 | $9.62 | 652,001,400 |
September 2000 | $10.08 | $11.60 | $9.94 | $10.21 | 452,851,500 |
August 2000 | $11.44 | $12.21 | $9.98 | $10.09 | 577,432,800 |
July 2000 | $12.13 | $13.33 | $11.49 | $11.70 | 321,880,500 |
June 2000 | $12.09 | $12.71 | $10.92 | $12.21 | 388,866,000 |
May 2000 | $11.93 | $12.70 | $10.47 | $12.19 | 433,221,900 |
April 2000 | $11.98 | $13.74 | $10.95 | $11.72 | 409,172,100 |
March 2000 | $10.54 | $12.85 | $9.64 | $11.96 | 695,347,500 |
February 2000 | $11.62 | $12.71 | $9.18 | $10.30 | 690,120,900 |
January 2000 | $14.45 | $14.58 | $11.31 | $11.57 | 407,253,300 |
December 1999 | $12.18 | $14.85 | $12.04 | $14.61 | 411,255,300 |
November 1999 | $12.09 | $12.82 | $11.61 | $12.17 | 359,974,500 |
October 1999 | $10.14 | $12.35 | $10.04 | $11.89 | 456,015,300 |
September 1999 | $9.35 | $10.14 | $9.19 | $10.04 | 319,348,500 |
August 1999 | $8.93 | $10.22 | $8.20 | $9.35 | 383,810,700 |
July 1999 | $10.11 | $10.76 | $8.91 | $8.91 | 316,045,500 |
June 1999 | $8.99 | $10.23 | $8.89 | $10.18 | 392,968,500 |
May 1999 | $9.67 | $10.03 | $8.64 | $8.98 | 489,277,500 |
April 1999 | $9.84 | $11.25 | $9.10 | $9.69 | 603,602,400 |
March 1999 | $9.17 | $10.36 | $8.80 | $9.71 | 535,798,800 |
February 1999 | $9.02 | $9.42 | $8.47 | $9.06 | 390,335,400 |
January 1999 | $8.59 | $9.10 | $8.14 | $9.05 | 394,366,200 |
December 1998 | $7.81 | $8.71 | $7.51 | $8.57 | 361,786,200 |