| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $15.96 | $16.42 | $15.84 | $16.36 | 10,469,200 |
February 28 2000 | $15.42 | $16.36 | $15.17 | $15.96 | 11,875,200 |
February 25 2000 | $15.76 | $16.15 | $15.20 | $15.43 | 11,800,600 |
February 24 2000 | $15.79 | $15.95 | $15.53 | $15.81 | 10,786,400 |
February 23 2000 | $16.10 | $16.46 | $15.88 | $16.21 | 8,881,600 |
February 22 2000 | $16.56 | $16.71 | $16.18 | $16.38 | 10,854,800 |
February 18 2000 | $16.79 | $16.80 | $16.29 | $16.29 | 13,800,600 |
February 17 2000 | $17.16 | $17.16 | $16.79 | $16.91 | 11,678,400 |
February 16 2000 | $17.16 | $17.45 | $17.02 | $17.37 | 10,264,200 |
February 15 2000 | $16.88 | $17.50 | $16.82 | $17.22 | 10,783,600 |
February 14 2000 | $16.18 | $16.71 | $16.17 | $16.60 | 9,753,600 |
February 11 2000 | $16.50 | $16.65 | $15.79 | $16.04 | 12,465,800 |
February 10 2000 | $16.56 | $16.87 | $16.36 | $16.48 | 13,475,600 |
February 09 2000 | $16.67 | $16.79 | $16.50 | $16.56 | 12,408,200 |
February 08 2000 | $17.49 | $17.68 | $16.99 | $17.05 | 9,372,000 |
February 07 2000 | $17.17 | $17.55 | $17.17 | $17.44 | 7,101,200 |
February 04 2000 | $18.03 | $18.03 | $17.29 | $17.47 | 11,436,200 |
February 03 2000 | $18.02 | $18.14 | $17.29 | $17.79 | 11,610,800 |
February 02 2000 | $17.98 | $18.33 | $17.98 | $18.10 | 11,562,800 |
February 01 2000 | $17.99 | $18.02 | $17.57 | $17.96 | 10,665,400 |