| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $36.25 | $36.94 | $31.06 | $33.88 | 3,217,800 |
March 30 2000 | $38.06 | $40.81 | $32.50 | $35.53 | 2,033,200 |
March 29 2000 | $42.06 | $42.69 | $37.25 | $38.75 | 3,038,200 |
March 28 2000 | $43.75 | $43.75 | $41.28 | $42.00 | 920,800 |
March 27 2000 | $42.25 | $44.47 | $41.75 | $43.34 | 1,343,000 |
March 24 2000 | $43.78 | $45.00 | $40.78 | $41.66 | 2,639,200 |
March 23 2000 | $44.97 | $46.13 | $43.50 | $43.72 | 1,879,600 |
March 22 2000 | $45.63 | $47.00 | $44.34 | $44.94 | 2,055,400 |
March 21 2000 | $44.53 | $46.50 | $42.50 | $44.38 | 2,273,800 |
March 20 2000 | $47.69 | $48.75 | $44.38 | $45.03 | 1,499,600 |
March 17 2000 | $47.25 | $49.25 | $46.25 | $47.63 | 859,800 |
March 16 2000 | $47.97 | $48.38 | $43.00 | $46.53 | 2,491,400 |
March 15 2000 | $52.38 | $52.38 | $46.00 | $46.38 | 2,401,800 |
March 14 2000 | $56.13 | $58.09 | $50.00 | $50.00 | 2,182,800 |
March 13 2000 | $55.81 | $58.50 | $53.75 | $54.84 | 1,925,800 |
March 10 2000 | $56.81 | $59.44 | $56.00 | $57.88 | 2,383,400 |
March 09 2000 | $49.13 | $57.34 | $48.53 | $54.50 | 2,336,600 |
March 08 2000 | $53.63 | $54.09 | $49.00 | $49.50 | 2,377,800 |
March 07 2000 | $56.06 | $59.50 | $52.13 | $53.63 | 2,764,800 |
March 06 2000 | $48.50 | $54.78 | $48.49 | $53.75 | 2,823,200 |
March 03 2000 | $46.00 | $52.13 | $45.00 | $48.34 | 4,466,000 |
March 02 2000 | $47.38 | $47.38 | $44.19 | $45.13 | 1,142,200 |
March 01 2000 | $45.78 | $46.25 | $43.47 | $45.94 | 2,543,600 |
