| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $48.97 | $49.88 | $42.88 | $47.00 | 2,896,200 |
January 28 2000 | $51.13 | $55.50 | $48.81 | $49.25 | 1,977,000 |
January 27 2000 | $58.59 | $60.00 | $51.88 | $53.75 | 2,301,000 |
January 26 2000 | $64.50 | $64.81 | $57.00 | $57.25 | 4,600,200 |
January 25 2000 | $66.50 | $68.00 | $62.44 | $66.75 | 2,112,200 |
January 24 2000 | $67.00 | $71.06 | $64.00 | $65.00 | 2,112,000 |
January 21 2000 | $60.94 | $67.50 | $58.88 | $64.91 | 2,145,400 |
January 20 2000 | $57.00 | $60.00 | $55.53 | $59.73 | 921,000 |
January 19 2000 | $57.44 | $59.75 | $54.00 | $55.28 | 1,073,000 |
January 18 2000 | $50.94 | $57.00 | $49.97 | $56.44 | 1,752,600 |
January 14 2000 | $48.19 | $52.50 | $45.78 | $49.00 | 1,901,600 |
January 13 2000 | $48.50 | $49.50 | $44.63 | $46.47 | 1,556,600 |
January 12 2000 | $51.22 | $51.47 | $46.75 | $47.38 | 1,019,600 |
January 11 2000 | $51.78 | $54.25 | $49.53 | $50.25 | 1,342,800 |
January 10 2000 | $52.50 | $52.50 | $49.25 | $51.03 | 1,196,200 |
January 07 2000 | $50.00 | $53.94 | $47.25 | $49.31 | 1,324,000 |
January 06 2000 | $55.50 | $55.56 | $50.94 | $51.06 | 978,400 |
January 05 2000 | $60.09 | $60.09 | $54.09 | $55.41 | 1,616,800 |
January 04 2000 | $58.50 | $65.00 | $58.00 | $58.97 | 1,151,800 |
January 03 2000 | $60.63 | $61.50 | $56.50 | $59.75 | 793,000 |
