| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $17.67 | $18.98 | $15.82 | $18.70 | 102,846,700 |
November 2000 | $16.80 | $18.95 | $16.73 | $17.54 | 74,139,700 |
October 2000 | $16.63 | $17.21 | $15.06 | $16.94 | 84,067,000 |
September 2000 | $16.22 | $16.60 | $14.41 | $16.49 | 125,297,300 |
August 2000 | $17.42 | $18.71 | $16.19 | $16.33 | 84,650,800 |
July 2000 | $18.13 | $18.44 | $16.43 | $17.31 | 86,101,500 |
June 2000 | $19.43 | $19.84 | $16.94 | $18.00 | 114,547,600 |
May 2000 | $20.76 | $21.82 | $19.12 | $19.57 | 79,034,300 |
April 2000 | $20.66 | $21.55 | $17.45 | $20.80 | 88,764,300 |
March 2000 | $17.42 | $20.90 | $16.29 | $20.42 | 107,742,400 |
February 2000 | $20.46 | $20.56 | $16.73 | $17.35 | 116,298,000 |
January 2000 | $21.82 | $23.84 | $18.95 | $20.42 | 109,354,500 |
December 1999 | $24.66 | $25.55 | $21.21 | $22.03 | 79,238,000 |
November 1999 | $22.79 | $27.05 | $22.41 | $24.99 | 93,663,000 |
October 1999 | $23.50 | $24.70 | $20.91 | $22.51 | 82,638,100 |
September 1999 | $22.38 | $24.22 | $21.70 | $23.61 | 48,415,000 |
August 1999 | $22.63 | $23.48 | $21.23 | $22.58 | 55,676,200 |
July 1999 | $22.42 | $24.67 | $21.74 | $22.73 | 58,650,000 |
June 1999 | $21.19 | $23.37 | $20.58 | $22.42 | 60,031,800 |
May 1999 | $23.04 | $23.28 | $20.58 | $20.99 | 64,011,100 |
April 1999 | $24.64 | $25.63 | $22.60 | $23.07 | 68,994,100 |
March 1999 | $23.18 | $25.77 | $22.70 | $24.67 | 79,395,600 |
February 1999 | $21.42 | $23.59 | $21.23 | $23.11 | 39,229,300 |
January 1999 | $21.04 | $21.96 | $19.55 | $21.43 | 40,950,500 |
December 1998 | $19.04 | $21.62 | $17.97 | $20.89 | 35,762,600 |
