| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $43.00 | $44.44 | $40.81 | $43.75 | 15,887,400 |
April 27 2000 | $40.25 | $43.63 | $40.13 | $42.88 | 14,192,400 |
April 26 2000 | $42.59 | $43.69 | $40.94 | $41.50 | 14,018,800 |
April 25 2000 | $41.00 | $44.00 | $40.88 | $44.00 | 12,717,000 |
April 24 2000 | $38.63 | $40.81 | $38.09 | $40.00 | 12,659,800 |
April 20 2000 | $37.69 | $39.47 | $37.50 | $39.19 | 7,506,600 |
April 19 2000 | $39.34 | $39.47 | $37.22 | $37.63 | 9,903,800 |
April 18 2000 | $36.44 | $39.63 | $35.75 | $39.09 | 16,530,600 |
April 17 2000 | $32.63 | $36.25 | $32.59 | $36.25 | 13,095,600 |
April 14 2000 | $34.88 | $35.75 | $32.13 | $33.00 | 14,364,200 |
April 13 2000 | $38.59 | $38.69 | $35.06 | $35.75 | 30,016,600 |
April 12 2000 | $34.88 | $35.19 | $31.38 | $32.25 | 11,427,400 |
April 11 2000 | $35.78 | $35.88 | $33.53 | $35.25 | 17,021,000 |
April 10 2000 | $38.38 | $39.59 | $36.13 | $37.13 | 16,499,000 |
April 07 2000 | $35.44 | $37.75 | $35.00 | $37.75 | 15,216,600 |
April 06 2000 | $36.38 | $37.13 | $34.63 | $35.69 | 18,197,600 |
April 05 2000 | $32.00 | $34.53 | $30.91 | $34.50 | 21,031,600 |
April 04 2000 | $30.63 | $32.25 | $25.50 | $30.56 | 18,413,000 |
April 03 2000 | $29.63 | $30.94 | $29.00 | $30.44 | 9,474,600 |
