| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $48.67 | $50.93 | $47.78 | $50.60 | 53,207,398 |
March 30 2000 | $49.00 | $50.23 | $46.30 | $48.19 | 67,011,102 |
March 29 2000 | $51.01 | $51.53 | $49.09 | $49.78 | 54,756,000 |
March 28 2000 | $52.07 | $52.69 | $50.72 | $50.97 | 42,646,398 |
March 27 2000 | $53.30 | $53.67 | $51.74 | $52.40 | 47,321,301 |
March 24 2000 | $52.44 | $53.22 | $51.21 | $51.95 | 64,874,301 |
March 23 2000 | $47.86 | $51.66 | $47.12 | $50.93 | 76,932,305 |
March 22 2000 | $46.35 | $48.02 | $45.45 | $47.24 | 59,088,602 |
March 21 2000 | $44.01 | $46.26 | $43.50 | $46.09 | 57,348,000 |
March 20 2000 | $44.18 | $44.75 | $43.38 | $43.89 | 39,238,200 |
March 17 2000 | $42.87 | $44.48 | $42.87 | $44.18 | 53,044,800 |
March 16 2000 | $42.46 | $43.65 | $40.68 | $43.09 | 75,483,000 |
March 15 2000 | $43.69 | $44.18 | $41.44 | $42.09 | 62,852,800 |
March 14 2000 | $44.81 | $45.20 | $43.09 | $43.11 | 58,610,200 |
March 13 2000 | $44.18 | $45.82 | $43.85 | $44.57 | 47,554,800 |
March 10 2000 | $45.53 | $46.43 | $44.52 | $44.63 | 48,012,602 |
March 09 2000 | $43.81 | $45.81 | $43.24 | $45.59 | 67,242,398 |
March 08 2000 | $43.60 | $44.18 | $42.54 | $43.32 | 48,040,200 |
March 07 2000 | $45.08 | $45.10 | $42.79 | $43.22 | 42,303,398 |
March 06 2000 | $44.89 | $45.16 | $43.99 | $44.55 | 33,781,398 |
March 03 2000 | $44.01 | $45.47 | $43.81 | $44.97 | 38,051,800 |
March 02 2000 | $42.91 | $43.69 | $42.52 | $43.44 | 31,938,400 |
March 01 2000 | $43.42 | $44.30 | $42.54 | $43.09 | 39,466,398 |
