| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 24 2000 | $39.82 | $41.07 | $39.11 | $39.52 | 46,873,000 |
March 23 2000 | $40.46 | $40.83 | $39.63 | $40.53 | 45,593,200 |
March 22 2000 | $39.89 | $41.31 | $39.64 | $40.94 | 53,687,602 |
March 21 2000 | $38.37 | $39.47 | $38.12 | $39.34 | 51,223,602 |
March 20 2000 | $36.93 | $39.04 | $36.93 | $38.37 | 65,160,000 |
March 17 2000 | $35.33 | $36.94 | $35.24 | $36.91 | 60,741,398 |
March 16 2000 | $35.03 | $35.63 | $34.00 | $35.54 | 54,973,800 |
March 15 2000 | $33.84 | $34.99 | $33.73 | $34.16 | 48,894,800 |
March 14 2000 | $35.31 | $35.70 | $33.48 | $33.50 | 56,775,200 |
March 13 2000 | $33.77 | $35.67 | $33.75 | $34.71 | 67,430,796 |
March 10 2000 | $33.50 | $34.28 | $33.36 | $34.16 | 43,496,602 |