| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $43.00 | $44.44 | $40.81 | $43.75 | 15,888,000 |
April 27 2000 | $40.25 | $43.63 | $40.13 | $42.63 | 14,193,400 |
April 26 2000 | $42.59 | $43.69 | $40.94 | $41.13 | 14,022,200 |
April 25 2000 | $41.00 | $44.00 | $40.88 | $43.75 | 12,718,000 |
April 24 2000 | $38.63 | $40.81 | $38.09 | $40.50 | 12,660,000 |
April 20 2000 | $37.69 | $39.47 | $37.50 | $39.13 | 7,509,600 |
April 19 2000 | $39.34 | $39.47 | $37.22 | $37.63 | 9,904,200 |
April 18 2000 | $36.44 | $39.63 | $35.75 | $39.50 | 16,538,200 |
April 17 2000 | $32.63 | $37.00 | $32.59 | $36.31 | 13,095,800 |
April 14 2000 | $34.88 | $35.75 | $32.13 | $33.00 | 14,366,400 |
April 13 2000 | $38.59 | $38.69 | $35.06 | $35.50 | 30,025,400 |
April 12 2000 | $34.88 | $38.50 | $31.38 | $38.00 | 11,613,600 |
April 11 2000 | $35.78 | $35.88 | $33.53 | $35.31 | 17,022,200 |
April 10 2000 | $38.38 | $39.59 | $36.13 | $37.75 | 16,499,800 |
April 07 2000 | $35.44 | $37.75 | $35.00 | $37.75 | 15,218,800 |
April 06 2000 | $36.38 | $37.13 | $31.38 | $35.50 | 18,208,000 |
April 05 2000 | $32.00 | $34.53 | $30.91 | $34.19 | 21,476,000 |
April 04 2000 | $30.63 | $32.25 | $25.50 | $30.56 | 17,683,000 |
April 03 2000 | $29.63 | $30.94 | $29.00 | $30.44 | 9,475,000 |