| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2000 | $38.13 | $41.48 | $34.37 | $40.13 | 413,756,003 |
July 2000 | $38.13 | $41.93 | $36.60 | $37.95 | 828,274,511 |
June 2000 | $35.87 | $39.87 | $35.28 | $38.00 | 850,399,794 |
May 2000 | $36.36 | $37.23 | $29.88 | $35.44 | 1,145,305,200 |
April 2000 | $37.34 | $39.52 | $30.80 | $36.04 | 1,209,035,404 |
March 2000 | $32.08 | $41.31 | $31.83 | $37.50 | 1,131,082,394 |
February 2000 | $27.95 | $33.11 | $27.45 | $32.11 | 964,997,394 |
January 2000 | $23.66 | $30.29 | $21.98 | $28.11 | 1,406,367,584 |
December 1999 | $21.61 | $24.29 | $20.05 | $23.39 | 841,174,996 |
November 1999 | $22.05 | $23.83 | $20.92 | $21.79 | 854,371,996 |
October 1999 | $21.09 | $22.58 | $18.46 | $21.99 | 1,205,430,402 |
September 1999 | $23.77 | $25.42 | $20.63 | $21.10 | 1,051,524,408 |
August 1999 | $19.84 | $24.00 | $19.73 | $23.34 | 1,095,591,206 |
July 1999 | $16.96 | $20.37 | $16.82 | $19.59 | 1,011,250,998 |
June 1999 | $15.28 | $17.00 | $14.23 | $16.89 | 919,887,206 |
May 1999 | $17.36 | $18.45 | $14.48 | $15.35 | 781,787,598 |
April 1999 | $17.02 | $18.94 | $15.61 | $17.36 | 1,092,318,796 |
March 1999 | $16.86 | $17.65 | $15.54 | $16.86 | 1,708,031,984 |
February 1999 | $19.95 | $19.95 | $16.86 | $17.02 | 1,444,904,388 |
January 1999 | $17.01 | $20.38 | $16.98 | $19.99 | 1,393,743,996 |
December 1998 | $15.01 | $17.90 | $14.99 | $16.82 | 1,208,618,008 |
November 1998 | $12.72 | $16.43 | $12.70 | $15.26 | 1,293,549,208 |
October 1998 | $11.94 | $12.87 | $10.75 | $12.64 | 1,574,783,192 |
September 1998 | $10.06 | $12.62 | $9.89 | $12.16 | 1,476,366,400 |
August 1998 | $11.85 | $13.13 | $10.06 | $10.09 | 1,760,567,592 |
