| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $29.72 | $29.89 | $28.88 | $29.80 | 73,277,000 |
January 28 2000 | $29.87 | $30.52 | $29.61 | $29.91 | 58,231,200 |
January 27 2000 | $30.41 | $30.81 | $29.61 | $30.06 | 63,652,000 |
January 26 2000 | $31.19 | $31.51 | $30.18 | $30.25 | 49,345,200 |
January 25 2000 | $30.75 | $31.62 | $30.31 | $31.30 | 59,826,000 |
January 24 2000 | $31.61 | $32.18 | $30.69 | $30.82 | 63,595,200 |
January 21 2000 | $32.58 | $32.65 | $31.43 | $31.59 | 68,399,398 |
January 20 2000 | $32.59 | $33.39 | $32.23 | $32.27 | 56,337,602 |
January 19 2000 | $33.64 | $33.95 | $32.27 | $32.58 | 97,546,602 |
January 18 2000 | $34.04 | $35.33 | $34.02 | $35.11 | 81,372,398 |
January 14 2000 | $32.63 | $34.69 | $32.19 | $34.17 | 73,410,204 |
January 13 2000 | $31.78 | $33.07 | $30.90 | $32.82 | 83,046,602 |
January 12 2000 | $33.03 | $33.15 | $31.80 | $32.21 | 66,514,398 |
January 11 2000 | $33.95 | $34.78 | $33.09 | $33.30 | 46,728,000 |
January 10 2000 | $34.54 | $34.61 | $33.91 | $34.17 | 44,955,200 |
January 07 2000 | $33.07 | $34.17 | $32.67 | $33.93 | 62,013,398 |
January 06 2000 | $34.15 | $34.67 | $32.99 | $33.49 | 54,966,602 |
January 05 2000 | $33.83 | $35.43 | $33.30 | $34.65 | 64,047,000 |
January 04 2000 | $34.57 | $35.66 | $34.17 | $34.29 | 54,085,398 |
January 03 2000 | $35.73 | $36.11 | $34.10 | $35.49 | 53,232,200 |