| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $23.51 | $28.41 | $23.21 | $27.36 | 175,410,100 |
November 2000 | $25.73 | $26.51 | $21.20 | $23.47 | 159,684,100 |
October 2000 | $32.27 | $33.99 | $20.75 | $25.73 | 269,627,402 |
September 2000 | $29.32 | $33.62 | $28.75 | $31.75 | 105,401,800 |
August 2000 | $31.05 | $35.23 | $28.72 | $28.75 | 145,034,300 |
July 2000 | $29.70 | $35.12 | $29.07 | $30.94 | 92,493,000 |
June 2000 | $29.27 | $32.25 | $26.88 | $29.85 | 130,247,700 |
May 2000 | $33.75 | $34.60 | $26.35 | $29.15 | 144,861,200 |
April 2000 | $39.12 | $41.81 | $33.04 | $33.75 | 107,800,100 |
March 2000 | $34.50 | $41.55 | $30.46 | $38.52 | 146,998,600 |
February 2000 | $33.98 | $36.70 | $31.41 | $34.50 | 125,215,100 |
January 2000 | $40.96 | $41.29 | $32.75 | $33.80 | 134,763,700 |
December 1999 | $31.71 | $41.63 | $31.58 | $41.03 | 137,715,836 |
November 1999 | $30.07 | $33.20 | $29.77 | $31.51 | 116,571,992 |
October 1999 | $27.19 | $31.21 | $26.66 | $30.12 | 126,242,640 |
September 1999 | $24.35 | $27.43 | $23.48 | $27.28 | 101,502,252 |
August 1999 | $25.08 | $26.37 | $21.31 | $24.45 | 119,803,896 |
July 1999 | $25.35 | $27.79 | $24.81 | $25.35 | 87,053,660 |
June 1999 | $22.63 | $25.70 | $21.89 | $25.60 | 104,368,897 |
May 1999 | $23.75 | $24.52 | $21.94 | $22.46 | 124,731,240 |
April 1999 | $24.82 | $26.98 | $22.46 | $23.72 | 117,392,045 |
March 1999 | $23.27 | $26.33 | $23.12 | $24.72 | 111,417,997 |
February 1999 | $23.96 | $24.48 | $21.36 | $23.69 | 101,236,004 |
January 1999 | $23.96 | $24.31 | $20.59 | $24.01 | 139,142,483 |
December 1998 | $19.69 | $24.61 | $19.15 | $24.28 | 106,610,348 |
