| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $264.13 | $267.00 | $235.06 | $249.13 | 675,900 |
January 28 2000 | $266.13 | $285.06 | $255.00 | $270.06 | 418,300 |
January 27 2000 | $270.00 | $290.00 | $264.00 | $281.13 | 544,100 |
January 26 2000 | $278.00 | $288.00 | $274.06 | $277.50 | 596,600 |
January 25 2000 | $264.00 | $282.00 | $254.63 | $279.31 | 369,800 |
January 24 2000 | $271.94 | $284.44 | $258.63 | $262.06 | 886,600 |
January 21 2000 | $235.00 | $275.00 | $229.75 | $269.00 | 1,231,900 |
January 20 2000 | $229.50 | $235.75 | $220.00 | $234.00 | 916,300 |
January 19 2000 | $212.00 | $233.00 | $212.00 | $224.75 | 1,367,500 |
January 18 2000 | $229.06 | $229.06 | $207.50 | $211.50 | 822,200 |
January 14 2000 | $254.00 | $254.63 | $229.00 | $230.00 | 641,500 |
January 13 2000 | $260.38 | $260.50 | $218.38 | $232.81 | 1,031,300 |
January 12 2000 | $288.00 | $289.25 | $250.00 | $254.00 | 1,011,000 |
January 11 2000 | $295.13 | $298.00 | $267.25 | $278.44 | 480,900 |
January 10 2000 | $259.13 | $286.25 | $249.56 | $285.50 | 1,143,300 |
January 07 2000 | $238.13 | $254.50 | $238.00 | $248.38 | 729,100 |
January 06 2000 | $272.00 | $278.13 | $235.25 | $236.13 | 797,500 |
January 05 2000 | $282.50 | $299.63 | $262.00 | $283.50 | 1,183,500 |
January 04 2000 | $320.00 | $321.50 | $300.00 | $300.00 | 215,900 |
January 03 2000 | $344.19 | $345.50 | $311.00 | $321.25 | 285,600 |
