| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $14.37 | $16.17 | $12.36 | $14.66 | 60,987,600 |
November 2000 | $14.54 | $16.09 | $13.28 | $14.34 | 84,570,500 |
October 2000 | $11.53 | $14.86 | $10.63 | $14.83 | 98,974,000 |
September 2000 | $12.88 | $14.65 | $11.24 | $11.53 | 86,300,400 |
August 2000 | $20.95 | $21.81 | $12.13 | $12.77 | 187,600,400 |
July 2000 | $17.43 | $22.46 | $17.00 | $20.56 | 82,072,300 |
June 2000 | $19.69 | $20.38 | $16.07 | $17.94 | 88,178,800 |
May 2000 | $22.08 | $22.84 | $18.80 | $20.12 | 78,857,800 |
April 2000 | $27.82 | $30.47 | $20.08 | $21.08 | 83,108,800 |
March 2000 | $27.43 | $28.79 | $23.80 | $28.57 | 57,668,100 |
February 2000 | $25.76 | $30.82 | $23.54 | $27.71 | 69,382,000 |
January 2000 | $25.44 | $28.85 | $22.43 | $25.62 | 62,437,000 |
December 1999 | $23.64 | $26.87 | $22.78 | $26.37 | 63,351,600 |
November 1999 | $20.34 | $24.32 | $18.34 | $23.24 | 82,931,500 |
October 1999 | $18.62 | $22.35 | $17.66 | $21.27 | 79,271,400 |
September 1999 | $22.30 | $22.98 | $17.91 | $18.34 | 77,629,300 |
August 1999 | $26.38 | $27.45 | $20.15 | $22.41 | 65,365,500 |
July 1999 | $28.85 | $30.17 | $25.91 | $26.77 | 32,930,100 |
June 1999 | $24.35 | $28.85 | $23.36 | $28.85 | 45,217,300 |
May 1999 | $25.64 | $27.19 | $22.54 | $23.87 | 77,658,900 |
April 1999 | $26.07 | $29.52 | $24.21 | $25.40 | 55,133,250 |
March 1999 | $24.48 | $27.00 | $23.68 | $25.69 | 51,251,700 |
February 1999 | $24.77 | $25.55 | $22.79 | $24.67 | 39,525,450 |
January 1999 | $22.02 | $24.79 | $21.12 | $24.48 | 49,208,850 |
December 1998 | $18.87 | $23.41 | $17.90 | $21.41 | 63,821,250 |
