| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $172.06 | $172.13 | $155.00 | $160.81 | 841,300 |
March 30 2000 | $166.00 | $172.06 | $159.50 | $160.06 | 1,395,700 |
March 29 2000 | $199.44 | $199.44 | $168.00 | $170.00 | 1,700,200 |
March 28 2000 | $207.25 | $207.38 | $199.00 | $199.88 | 493,200 |
March 27 2000 | $214.25 | $219.50 | $206.13 | $208.69 | 325,900 |
March 24 2000 | $203.50 | $215.00 | $202.50 | $211.00 | 556,700 |
March 23 2000 | $210.00 | $215.00 | $199.00 | $201.88 | 633,900 |
March 22 2000 | $202.25 | $225.00 | $201.31 | $208.50 | 821,000 |
March 21 2000 | $208.88 | $208.88 | $189.00 | $197.50 | 1,344,400 |
March 20 2000 | $218.75 | $227.88 | $209.63 | $213.25 | 1,239,900 |
March 17 2000 | $227.00 | $237.50 | $218.50 | $218.94 | 550,800 |
March 16 2000 | $243.00 | $245.50 | $215.00 | $229.13 | 826,100 |
March 15 2000 | $269.56 | $270.19 | $230.19 | $240.25 | 898,700 |
March 14 2000 | $292.50 | $292.75 | $266.00 | $269.75 | 343,500 |
March 13 2000 | $274.00 | $302.50 | $273.94 | $284.75 | 453,300 |
March 10 2000 | $288.06 | $305.94 | $288.00 | $296.00 | 669,300 |
March 09 2000 | $267.88 | $288.00 | $265.16 | $286.00 | 465,000 |
March 08 2000 | $264.19 | $269.06 | $249.00 | $265.00 | 400,700 |
March 07 2000 | $260.00 | $268.19 | $255.00 | $262.44 | 585,900 |
March 06 2000 | $270.50 | $278.81 | $252.75 | $254.00 | 363,500 |
March 03 2000 | $278.25 | $286.63 | $265.88 | $268.38 | 585,100 |
March 02 2000 | $282.19 | $290.69 | $265.00 | $268.00 | 556,600 |
March 01 2000 | $259.38 | $285.88 | $259.31 | $278.63 | 688,000 |
