| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $384.09 | $395.53 | $369.70 | $373.39 | 484,467 |
April 27 2000 | $354.20 | $399.22 | $351.25 | $383.35 | 372,867 |
April 26 2000 | $389.62 | $389.99 | $360.11 | $377.08 | 529,317 |
April 25 2000 | $384.46 | $408.81 | $367.49 | $381.14 | 501,533 |
April 24 2000 | $371.91 | $389.62 | $332.07 | $364.54 | 538,417 |
April 20 2000 | $388.89 | $408.44 | $379.29 | $400.69 | 406,567 |
April 19 2000 | $374.87 | $384.46 | $336.49 | $384.09 | 581,250 |
April 18 2000 | $311.40 | $383.35 | $287.79 | $377.82 | 1,059,817 |
April 17 2000 | $328.38 | $335.02 | $292.96 | $307.35 | 730,683 |
April 14 2000 | $351.25 | $366.01 | $306.24 | $345.63 | 1,033,517 |
April 13 2000 | $363.06 | $384.46 | $357.16 | $366.75 | 736,000 |
April 12 2000 | $391.84 | $392.58 | $353.47 | $354.94 | 509,250 |
April 11 2000 | $414.71 | $417.30 | $366.01 | $384.09 | 741,083 |
April 10 2000 | $466.00 | $466.00 | $419.14 | $430.21 | 387,383 |
April 07 2000 | $473.75 | $507.69 | $438.70 | $460.83 | 617,167 |
April 06 2000 | $428.73 | $468.58 | $428.73 | $455.30 | 315,733 |
April 05 2000 | $433.53 | $445.71 | $401.43 | $424.68 | 409,817 |
April 04 2000 | $406.60 | $445.71 | $342.40 | $444.23 | 839,733 |
April 03 2000 | $457.88 | $458.62 | $383.72 | $385.94 | 617,133 |
