| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $8.562 | $10.784 | $8.424 | $10.312 | 74,078,500 |
November 2000 | $8.292 | $8.701 | $7.419 | $8.534 | 43,007,400 |
October 2000 | $9.847 | $9.901 | $6.710 | $8.592 | 124,938,000 |
September 2000 | $10.261 | $10.829 | $9.232 | $9.765 | 40,508,300 |
August 2000 | $8.815 | $10.750 | $8.600 | $10.342 | 42,624,100 |
July 2000 | $8.976 | $10.078 | $8.277 | $8.492 | 37,948,025 |
June 2000 | $10.857 | $11.738 | $8.976 | $9.057 | 45,587,000 |
May 2000 | $10.864 | $11.182 | $9.539 | $10.911 | 45,811,800 |
April 2000 | $9.910 | $11.871 | $9.539 | $10.546 | 60,369,400 |
March 2000 | $7.498 | $10.050 | $6.893 | $9.725 | 63,240,100 |
February 2000 | $9.902 | $10.319 | $7.367 | $7.498 | 53,102,300 |
January 2000 | $8.729 | $10.371 | $8.000 | $9.954 | 54,440,400 |
December 1999 | $10.497 | $11.143 | $8.092 | $8.808 | 70,001,100 |
November 1999 | $11.976 | $12.130 | $10.135 | $10.755 | 30,864,500 |
October 1999 | $10.537 | $12.079 | $9.406 | $12.079 | 50,028,500 |
September 1999 | $10.953 | $11.311 | $9.097 | $10.537 | 39,134,200 |
August 1999 | $10.637 | $11.655 | $9.365 | $10.978 | 39,673,200 |
July 1999 | $11.757 | $12.062 | $10.383 | $10.612 | 44,435,000 |
June 1999 | $11.636 | $11.661 | $10.546 | $11.401 | 29,957,200 |
May 1999 | $12.103 | $12.254 | $10.792 | $11.686 | 58,627,400 |
April 1999 | $12.120 | $14.255 | $11.901 | $12.128 | 34,449,718 |
March 1999 | $11.226 | $12.842 | $11.209 | $12.036 | 33,369,036 |
February 1999 | $11.764 | $11.789 | $11.014 | $11.226 | 29,979,632 |
January 1999 | $12.430 | $12.430 | $10.964 | $11.755 | 73,302,679 |
December 1998 | $9.704 | $12.522 | $9.414 | $12.397 | 83,716,888 |
