| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $25.94 | $26.79 | $22.50 | $22.54 | 7,761,600 |
February 28 2000 | $25.50 | $29.29 | $24.17 | $24.63 | 20,278,799 |
February 25 2000 | $23.72 | $23.72 | $22.17 | $23.16 | 6,027,000 |
February 24 2000 | $20.68 | $24.08 | $20.68 | $23.71 | 11,744,400 |
February 23 2000 | $18.51 | $20.08 | $18.33 | $19.71 | 3,375,000 |
February 22 2000 | $18.31 | $18.82 | $17.74 | $18.52 | 2,035,200 |
February 18 2000 | $18.77 | $18.77 | $17.98 | $18.08 | 2,812,800 |
February 17 2000 | $18.15 | $19.91 | $18.02 | $18.77 | 6,770,400 |
February 16 2000 | $18.67 | $18.76 | $17.65 | $17.67 | 3,326,400 |
February 15 2000 | $19.26 | $19.26 | $18.26 | $18.69 | 4,187,400 |
February 14 2000 | $17.69 | $19.46 | $15.85 | $19.46 | 6,443,400 |
February 11 2000 | $19.42 | $19.46 | $17.27 | $17.67 | 5,909,400 |
February 10 2000 | $19.83 | $19.83 | $18.27 | $19.17 | 5,686,200 |
February 09 2000 | $20.13 | $20.38 | $17.95 | $18.67 | 11,502,000 |
February 08 2000 | $18.21 | $21.51 | $18.17 | $20.75 | 13,293,600 |
February 07 2000 | $15.60 | $17.29 | $15.50 | $17.15 | 4,770,000 |
February 04 2000 | $15.33 | $16.25 | $14.90 | $15.54 | 4,493,400 |
February 03 2000 | $14.16 | $15.58 | $13.96 | $15.23 | 14,625,000 |
February 02 2000 | $11.77 | $14.25 | $11.69 | $14.02 | 13,852,200 |
February 01 2000 | $11.29 | $12.03 | $11.04 | $11.67 | 4,937,400 |
January 31 2000 | $10.67 | $11.55 | $10.42 | $10.96 | 4,250,400 |
January 28 2000 | $11.00 | $11.08 | $10.46 | $10.58 | 2,550,600 |
January 27 2000 | $12.00 | $12.02 | $11.00 | $11.35 | 3,126,600 |
January 26 2000 | $12.53 | $12.53 | $11.85 | $11.94 | 2,876,400 |
January 25 2000 | $12.58 | $12.79 | $11.38 | $12.31 | 4,876,200 |