| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 10 2000 | $44.77 | $45.66 | $43.79 | $43.89 | 48,013,600 |
March 09 2000 | $43.08 | $45.05 | $42.52 | $44.83 | 67,248,600 |
March 08 2000 | $42.88 | $43.44 | $41.83 | $42.60 | 48,042,400 |
March 07 2000 | $44.33 | $44.35 | $42.08 | $42.50 | 42,309,600 |
March 06 2000 | $44.15 | $44.41 | $43.26 | $43.81 | 33,787,600 |
March 03 2000 | $43.28 | $44.71 | $43.08 | $44.23 | 38,053,800 |
March 02 2000 | $42.20 | $42.96 | $41.81 | $42.72 | 31,939,200 |
March 01 2000 | $42.70 | $43.56 | $41.83 | $42.38 | 39,469,400 |
February 29 2000 | $42.59 | $43.10 | $41.60 | $42.54 | 41,688,600 |
February 28 2000 | $42.08 | $42.86 | $41.07 | $42.02 | 52,048,400 |
February 25 2000 | $43.97 | $44.17 | $42.18 | $42.72 | 46,451,200 |
February 24 2000 | $44.17 | $44.33 | $42.64 | $44.17 | 74,976,000 |
February 23 2000 | $40.87 | $44.73 | $40.65 | $44.61 | 105,707,800 |
February 22 2000 | $40.73 | $40.89 | $39.02 | $39.88 | 61,144,400 |
February 18 2000 | $42.06 | $42.10 | $40.41 | $40.49 | 41,600,000 |
February 17 2000 | $41.49 | $42.04 | $41.07 | $42.00 | 39,656,600 |
February 16 2000 | $41.15 | $41.67 | $40.79 | $40.92 | 46,274,000 |
February 15 2000 | $41.75 | $41.87 | $40.33 | $41.19 | 61,367,200 |
February 14 2000 | $42.78 | $42.78 | $40.85 | $42.00 | 49,103,800 |
February 11 2000 | $42.84 | $43.00 | $41.23 | $42.14 | 75,471,000 |
February 10 2000 | $42.04 | $43.85 | $41.37 | $43.74 | 64,314,000 |
February 09 2000 | $42.88 | $43.44 | $40.69 | $41.45 | 107,807,600 |
February 08 2000 | $41.15 | $41.19 | $39.80 | $40.49 | 72,100,800 |
February 07 2000 | $39.92 | $40.35 | $39.44 | $40.29 | 48,933,400 |
February 04 2000 | $38.48 | $39.42 | $38.17 | $38.98 | 52,970,000 |