| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2001 | $17.35 | $18.70 | $16.89 | $18.24 | 239,401,800 |
November 2001 | $18.20 | $18.83 | $17.06 | $17.35 | 241,588,300 |
October 2001 | $18.11 | $19.70 | $17.55 | $18.20 | 225,004,000 |
September 2001 | $18.73 | $19.14 | $16.15 | $18.18 | 194,900,700 |
August 2001 | $19.47 | $19.49 | $18.48 | $18.52 | 190,175,200 |
July 2001 | $20.24 | $20.37 | $18.59 | $19.16 | 225,712,600 |
June 2001 | $20.41 | $21.02 | $19.76 | $20.04 | 249,846,400 |
May 2001 | $20.37 | $20.79 | $19.60 | $20.36 | 256,474,800 |
April 2001 | $18.58 | $20.61 | $17.66 | $20.32 | 265,479,800 |
March 2001 | $18.53 | $19.84 | $17.25 | $18.58 | 277,832,200 |
February 2001 | $19.30 | $19.87 | $18.55 | $18.59 | 202,850,800 |
January 2001 | $19.88 | $20.58 | $18.05 | $19.30 | 311,749,600 |
December 2000 | $20.17 | $20.96 | $19.28 | $19.94 | 246,466,000 |
November 2000 | $20.63 | $21.72 | $19.85 | $20.18 | 219,069,400 |
October 2000 | $20.50 | $21.89 | $19.68 | $20.46 | 277,293,600 |
September 2000 | $18.81 | $20.81 | $18.75 | $20.44 | 273,431,600 |
August 2000 | $18.56 | $19.44 | $18.29 | $18.72 | 186,959,200 |
July 2000 | $18.08 | $18.61 | $17.23 | $18.39 | 204,308,600 |
June 2000 | $19.17 | $19.44 | $17.82 | $18.00 | 235,361,600 |
May 2000 | $17.96 | $19.25 | $17.66 | $19.11 | 193,631,800 |
April 2000 | $17.83 | $19.07 | $17.20 | $17.82 | 201,420,000 |
March 2000 | $17.29 | $18.81 | $16.51 | $17.89 | 279,745,400 |
February 2000 | $19.11 | $19.47 | $16.03 | $17.27 | 221,046,200 |
January 2000 | $18.23 | $19.80 | $17.55 | $19.01 | 250,602,200 |
December 1999 | $18.18 | $19.85 | $18.18 | $18.48 | 222,137,400 |
