| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $17.83 | $18.62 | $12.38 | $13.32 | 2,056,668,200 |
November 2000 | $21.04 | $22.23 | $17.51 | $17.62 | 1,983,462,600 |
October 2000 | $18.58 | $21.54 | $14.88 | $21.15 | 2,469,415,600 |
September 2000 | $21.50 | $22.13 | $18.01 | $18.52 | 1,425,533,800 |
August 2000 | $21.48 | $23.00 | $20.92 | $21.44 | 1,219,399,800 |
July 2000 | $24.47 | $25.45 | $20.65 | $21.44 | 1,234,185,800 |
June 2000 | $19.77 | $25.24 | $19.60 | $24.57 | 1,467,050,200 |
May 2000 | $22.38 | $22.73 | $18.54 | $19.21 | 1,344,430,800 |
April 2000 | $29.00 | $29.64 | $19.96 | $21.42 | 2,258,146,600 |
March 2000 | $27.53 | $35.32 | $27.32 | $32.63 | 2,028,187,600 |
February 2000 | $30.25 | $33.78 | $27.07 | $27.45 | 1,334,487,600 |
January 2000 | $36.05 | $36.43 | $29.14 | $30.06 | 1,274,875,200 |
December 1999 | $27.97 | $36.84 | $27.91 | $35.86 | 1,260,977,800 |
November 1999 | $28.64 | $29.02 | $25.91 | $27.96 | 1,465,256,000 |
October 1999 | $27.70 | $29.25 | $26.13 | $28.43 | 1,062,304,400 |
September 1999 | $28.35 | $30.06 | $27.28 | $27.81 | 977,273,600 |
August 1999 | $26.32 | $29.60 | $25.07 | $28.43 | 1,347,994,200 |
July 1999 | $27.60 | $30.94 | $26.26 | $26.36 | 1,144,701,200 |
June 1999 | $24.76 | $27.72 | $23.38 | $27.70 | 887,432,600 |
May 1999 | $25.01 | $25.13 | $23.19 | $24.78 | 1,124,257,000 |
April 1999 | $28.03 | $29.37 | $24.53 | $24.97 | 1,163,599,400 |
March 1999 | $22.97 | $29.06 | $22.58 | $27.53 | 1,569,410,000 |
February 1999 | $26.94 | $27.02 | $22.11 | $23.05 | 1,599,103,200 |
January 1999 | $21.44 | $26.89 | $20.88 | $26.87 | 1,472,518,800 |
December 1998 | $18.47 | $22.11 | $18.45 | $21.30 | 1,101,522,000 |
