| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $48.37 | $50.62 | $47.49 | $50.30 | 53,207,398 |
March 30 2000 | $48.71 | $49.93 | $46.03 | $47.90 | 67,011,102 |
March 29 2000 | $50.70 | $51.22 | $48.79 | $49.48 | 54,756,000 |
March 28 2000 | $51.76 | $52.37 | $50.42 | $50.66 | 42,646,398 |
March 27 2000 | $52.98 | $53.34 | $51.43 | $52.08 | 47,321,301 |
March 24 2000 | $52.13 | $52.90 | $50.91 | $51.64 | 64,874,301 |
March 23 2000 | $47.57 | $51.35 | $46.84 | $50.62 | 76,932,305 |
March 22 2000 | $46.07 | $47.73 | $45.17 | $46.96 | 59,088,602 |
March 21 2000 | $43.75 | $45.99 | $43.24 | $45.82 | 57,348,000 |
March 20 2000 | $43.91 | $44.48 | $43.12 | $43.63 | 39,238,200 |
March 17 2000 | $42.61 | $44.22 | $42.61 | $43.91 | 53,044,800 |
March 16 2000 | $42.20 | $43.38 | $40.44 | $42.83 | 75,483,000 |
March 15 2000 | $43.42 | $43.91 | $41.19 | $41.84 | 62,852,800 |
March 14 2000 | $44.54 | $44.93 | $42.83 | $42.85 | 58,610,200 |
March 13 2000 | $43.91 | $45.55 | $43.59 | $44.30 | 47,554,800 |
March 10 2000 | $45.25 | $46.15 | $44.26 | $44.36 | 48,012,602 |
March 09 2000 | $43.55 | $45.53 | $42.98 | $45.31 | 67,242,398 |
March 08 2000 | $43.34 | $43.91 | $42.29 | $43.06 | 48,040,200 |
March 07 2000 | $44.81 | $44.83 | $42.53 | $42.96 | 42,303,398 |
March 06 2000 | $44.62 | $44.89 | $43.73 | $44.28 | 33,781,398 |
March 03 2000 | $43.75 | $45.19 | $43.55 | $44.70 | 38,051,800 |
March 02 2000 | $42.65 | $43.42 | $42.27 | $43.18 | 31,938,400 |
March 01 2000 | $43.16 | $44.03 | $42.29 | $42.83 | 39,466,398 |
