| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $483.53 | $485.01 | $431.40 | $473.18 | 442,117 |
March 30 2000 | $472.44 | $489.44 | $464.30 | $479.83 | 473,467 |
March 29 2000 | $514.58 | $519.38 | $483.53 | $483.90 | 393,600 |
March 28 2000 | $533.80 | $543.41 | $505.71 | $514.21 | 236,783 |
March 27 2000 | $539.35 | $552.29 | $535.28 | $544.15 | 217,650 |
March 24 2000 | $528.63 | $544.52 | $517.91 | $535.28 | 344,750 |
March 23 2000 | $510.14 | $530.47 | $502.75 | $520.49 | 340,483 |
March 22 2000 | $485.74 | $520.49 | $485.74 | $514.58 | 367,000 |
March 21 2000 | $449.52 | $496.10 | $446.56 | $480.57 | 442,433 |
March 20 2000 | $499.05 | $509.03 | $455.43 | $459.50 | 678,667 |
March 17 2000 | $514.21 | $544.15 | $508.66 | $532.32 | 191,550 |
March 16 2000 | $530.84 | $545.26 | $490.92 | $520.12 | 490,267 |
March 15 2000 | $559.68 | $561.16 | $520.49 | $526.41 | 423,333 |
March 14 2000 | $575.94 | $616.61 | $561.16 | $561.53 | 833,100 |
March 13 2000 | $508.66 | $589.99 | $487.22 | $567.44 | 749,400 |
March 10 2000 | $555.98 | $578.90 | $546.37 | $558.94 | 684,283 |
March 09 2000 | $527.89 | $576.68 | $513.10 | $554.13 | 1,778,300 |
March 08 2000 | $500.90 | $531.95 | $468.00 | $517.91 | 1,704,767 |
March 07 2000 | $571.51 | $572.25 | $452.47 | $465.04 | 2,291,750 |
March 06 2000 | $446.56 | $550.07 | $445.82 | $533.43 | 2,515,450 |
March 03 2000 | $428.82 | $443.97 | $416.62 | $443.60 | 1,235,533 |
March 02 2000 | $387.41 | $424.38 | $387.41 | $422.90 | 1,558,533 |
March 01 2000 | $349.71 | $382.98 | $348.97 | $380.76 | 2,040,633 |
