| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $42.94 | $43.13 | $40.53 | $40.75 | 7,840,400 |
May 30 2000 | $38.94 | $42.81 | $38.44 | $42.81 | 10,396,000 |
May 26 2000 | $35.19 | $37.56 | $34.63 | $37.00 | 8,143,400 |
May 25 2000 | $36.00 | $37.69 | $33.00 | $35.44 | 21,660,200 |
May 24 2000 | $37.00 | $37.88 | $33.81 | $35.81 | 19,176,400 |
May 23 2000 | $39.88 | $40.44 | $37.59 | $37.88 | 12,116,600 |
May 22 2000 | $41.53 | $41.75 | $38.63 | $40.00 | 8,998,200 |
May 19 2000 | $42.63 | $42.88 | $41.66 | $41.91 | 6,508,200 |
May 18 2000 | $43.00 | $43.56 | $41.72 | $42.97 | 5,401,200 |
May 17 2000 | $43.94 | $44.59 | $42.63 | $42.69 | 9,305,200 |
May 16 2000 | $43.44 | $44.78 | $42.88 | $44.25 | 8,100,400 |
May 15 2000 | $42.63 | $43.00 | $41.53 | $42.16 | 5,604,600 |
May 12 2000 | $43.53 | $44.88 | $42.25 | $42.84 | 7,459,200 |
May 11 2000 | $40.63 | $43.69 | $39.75 | $43.63 | 10,316,400 |
May 10 2000 | $40.25 | $41.00 | $38.50 | $40.00 | 13,861,800 |
May 09 2000 | $44.00 | $44.75 | $40.69 | $42.16 | 9,492,000 |
May 08 2000 | $45.00 | $45.50 | $44.09 | $44.31 | 6,561,200 |
May 05 2000 | $45.03 | $46.44 | $45.03 | $46.13 | 7,913,400 |
May 04 2000 | $44.00 | $45.56 | $43.00 | $45.25 | 7,897,400 |
May 03 2000 | $44.75 | $45.25 | $42.03 | $43.88 | 9,596,200 |
May 02 2000 | $44.06 | $46.19 | $43.91 | $44.50 | 12,259,200 |
May 01 2000 | $43.50 | $46.00 | $43.47 | $44.19 | 12,111,800 |
