| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $29.88 | $30.19 | $28.25 | $28.53 | 10,216,400 |
March 30 2000 | $26.44 | $30.00 | $26.38 | $30.00 | 15,640,400 |
March 29 2000 | $28.00 | $28.13 | $25.94 | $27.38 | 7,653,400 |
March 28 2000 | $27.13 | $28.31 | $26.75 | $27.56 | 5,328,800 |
March 27 2000 | $27.00 | $27.97 | $26.91 | $27.09 | 4,453,400 |
March 24 2000 | $26.75 | $28.44 | $26.59 | $27.00 | 6,610,000 |
March 23 2000 | $28.28 | $29.00 | $26.25 | $27.50 | 5,678,800 |
March 22 2000 | $27.75 | $29.44 | $27.63 | $28.28 | 9,576,800 |
March 21 2000 | $27.06 | $27.88 | $26.31 | $27.41 | 9,448,000 |
March 20 2000 | $25.47 | $27.06 | $25.38 | $27.06 | 7,365,200 |
March 17 2000 | $24.41 | $25.34 | $24.06 | $25.00 | 5,280,200 |
March 16 2000 | $24.81 | $25.00 | $23.16 | $24.59 | 6,421,000 |
March 15 2000 | $24.50 | $25.22 | $23.75 | $24.16 | 8,375,200 |
March 14 2000 | $26.00 | $26.88 | $24.00 | $24.00 | 5,932,200 |
March 13 2000 | $24.16 | $26.63 | $24.13 | $26.63 | 7,735,600 |
March 10 2000 | $26.56 | $27.94 | $25.00 | $25.75 | 16,847,800 |
March 09 2000 | $26.34 | $30.00 | $25.25 | $30.00 | 13,410,800 |
March 08 2000 | $27.75 | $27.75 | $24.00 | $26.81 | 13,465,200 |
March 07 2000 | $24.72 | $29.50 | $24.50 | $26.63 | 25,680,800 |
March 06 2000 | $23.00 | $24.50 | $23.00 | $23.75 | 22,446,600 |
March 03 2000 | $19.88 | $21.00 | $19.88 | $20.95 | 6,912,400 |
March 02 2000 | $20.22 | $20.22 | $19.25 | $19.63 | 4,540,600 |
March 01 2000 | $19.94 | $20.69 | $19.84 | $20.22 | 6,551,200 |
