| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $16.60 | $17.08 | $16.47 | $17.01 | 10,469,200 |
February 28 2000 | $16.04 | $17.01 | $15.78 | $16.60 | 11,875,200 |
February 25 2000 | $16.39 | $16.80 | $15.81 | $16.05 | 11,800,600 |
February 24 2000 | $16.42 | $16.59 | $16.15 | $16.45 | 10,786,400 |
February 23 2000 | $16.74 | $17.12 | $16.52 | $16.86 | 8,881,600 |
February 22 2000 | $17.22 | $17.38 | $16.83 | $17.04 | 10,854,800 |
February 18 2000 | $17.46 | $17.48 | $16.94 | $16.94 | 13,800,600 |
February 17 2000 | $17.84 | $17.84 | $17.46 | $17.59 | 11,678,400 |
February 16 2000 | $17.84 | $18.15 | $17.70 | $18.07 | 10,264,200 |
February 15 2000 | $17.56 | $18.20 | $17.49 | $17.91 | 10,783,600 |
February 14 2000 | $16.83 | $17.38 | $16.81 | $17.27 | 9,753,600 |
February 11 2000 | $17.17 | $17.32 | $16.42 | $16.69 | 12,465,800 |
February 10 2000 | $17.22 | $17.55 | $17.01 | $17.14 | 13,475,600 |
February 09 2000 | $17.34 | $17.46 | $17.17 | $17.22 | 12,408,200 |
February 08 2000 | $18.30 | $18.49 | $17.77 | $17.83 | 9,372,000 |
February 07 2000 | $17.96 | $18.35 | $17.96 | $18.24 | 7,101,200 |
February 04 2000 | $18.86 | $18.86 | $18.08 | $18.27 | 11,436,200 |
February 03 2000 | $18.85 | $18.97 | $18.08 | $18.61 | 11,610,800 |
February 02 2000 | $18.80 | $19.17 | $18.80 | $18.93 | 11,562,800 |
February 01 2000 | $18.82 | $18.85 | $18.38 | $18.79 | 10,665,400 |