| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 10 2000 | $44.60 | $45.49 | $43.62 | $43.72 | 48,013,600 |
March 09 2000 | $42.92 | $44.88 | $42.36 | $44.66 | 67,248,600 |
March 08 2000 | $42.72 | $43.28 | $41.68 | $42.44 | 48,042,400 |
March 07 2000 | $44.16 | $44.18 | $41.92 | $42.34 | 42,309,600 |
March 06 2000 | $43.98 | $44.24 | $43.10 | $43.64 | 33,787,600 |
March 03 2000 | $43.12 | $44.54 | $42.92 | $44.06 | 38,053,800 |
March 02 2000 | $42.04 | $42.80 | $41.66 | $42.56 | 31,939,200 |
March 01 2000 | $42.54 | $43.40 | $41.68 | $42.22 | 39,469,400 |
February 29 2000 | $42.43 | $42.94 | $41.44 | $42.38 | 41,688,600 |
February 28 2000 | $41.92 | $42.70 | $40.92 | $41.86 | 52,048,400 |
February 25 2000 | $43.80 | $44.00 | $42.02 | $42.56 | 46,451,200 |
February 24 2000 | $44.00 | $44.16 | $42.48 | $44.00 | 74,976,000 |
February 23 2000 | $40.72 | $44.56 | $40.50 | $44.44 | 105,707,800 |
February 22 2000 | $40.58 | $40.74 | $38.87 | $39.73 | 61,144,400 |
February 18 2000 | $41.90 | $41.94 | $40.26 | $40.34 | 41,600,000 |
February 17 2000 | $41.34 | $41.88 | $40.92 | $41.84 | 39,656,600 |
February 16 2000 | $41.00 | $41.52 | $40.64 | $40.77 | 46,274,000 |
February 15 2000 | $41.60 | $41.72 | $40.18 | $41.04 | 61,367,200 |
February 14 2000 | $42.62 | $42.62 | $40.70 | $41.84 | 49,103,800 |
February 11 2000 | $42.68 | $42.84 | $41.08 | $41.98 | 75,471,000 |
February 10 2000 | $41.88 | $43.68 | $41.22 | $43.58 | 64,314,000 |
February 09 2000 | $42.72 | $43.28 | $40.54 | $41.30 | 107,807,600 |
February 08 2000 | $41.00 | $41.04 | $39.65 | $40.34 | 72,100,800 |
February 07 2000 | $39.77 | $40.20 | $39.29 | $40.14 | 48,933,400 |
February 04 2000 | $38.33 | $39.27 | $38.03 | $38.83 | 52,970,000 |