| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $28.00 | $28.00 | $27.12 | $27.27 | 58,217,200 |
February 28 2000 | $27.54 | $28.11 | $26.89 | $27.94 | 76,112,204 |
February 25 2000 | $28.89 | $28.90 | $27.62 | $27.86 | 65,294,800 |
February 24 2000 | $28.76 | $29.26 | $28.07 | $28.91 | 69,723,204 |
February 23 2000 | $28.53 | $29.22 | $28.09 | $28.76 | 75,842,204 |
February 22 2000 | $29.03 | $29.64 | $28.32 | $28.63 | 66,108,796 |
February 18 2000 | $30.51 | $30.53 | $28.95 | $29.01 | 79,049,602 |
February 17 2000 | $30.06 | $30.42 | $29.64 | $30.40 | 80,255,398 |
February 16 2000 | $30.29 | $30.57 | $29.64 | $29.79 | 65,196,200 |
February 15 2000 | $30.44 | $30.51 | $29.94 | $30.08 | 71,004,602 |
February 14 2000 | $30.89 | $31.05 | $30.23 | $30.40 | 81,022,398 |
February 11 2000 | $32.00 | $32.00 | $30.25 | $30.49 | 115,524,796 |
February 10 2000 | $31.70 | $32.52 | $31.28 | $32.34 | 54,523,000 |
February 09 2000 | $33.39 | $33.39 | $31.70 | $31.73 | 55,090,200 |
February 08 2000 | $32.48 | $33.57 | $32.48 | $33.55 | 56,208,800 |
February 07 2000 | $32.59 | $32.61 | $31.81 | $32.54 | 40,007,200 |
February 04 2000 | $31.85 | $32.95 | $31.78 | $32.52 | 55,363,398 |
February 03 2000 | $31.14 | $31.79 | $30.55 | $31.62 | 49,185,398 |
February 02 2000 | $31.26 | $31.72 | $30.67 | $30.76 | 49,913,000 |
February 01 2000 | $30.06 | $31.51 | $29.81 | $31.41 | 70,195,796 |
