| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $25.75 | $28.25 | $25.13 | $25.88 | 2,559,900 |
April 27 2000 | $24.44 | $25.44 | $21.06 | $24.63 | 5,709,300 |
April 26 2000 | $32.75 | $34.37 | $29.00 | $29.69 | 1,638,800 |
April 25 2000 | $33.06 | $34.00 | $30.25 | $31.38 | 1,422,600 |
April 24 2000 | $31.56 | $32.13 | $28.25 | $29.50 | 1,089,000 |
April 20 2000 | $37.75 | $37.75 | $32.12 | $33.69 | 805,000 |
April 19 2000 | $39.00 | $39.13 | $34.00 | $35.38 | 1,561,200 |
April 18 2000 | $31.50 | $38.37 | $30.00 | $35.44 | 2,380,000 |
April 17 2000 | $30.06 | $33.69 | $26.13 | $30.63 | 2,225,000 |
April 14 2000 | $36.50 | $44.00 | $33.00 | $33.56 | 2,881,400 |
April 13 2000 | $44.37 | $52.00 | $36.12 | $39.06 | 4,316,600 |
April 12 2000 | $51.00 | $53.00 | $41.00 | $42.50 | 1,401,700 |
April 11 2000 | $55.25 | $56.25 | $48.50 | $49.88 | 1,690,100 |
April 10 2000 | $67.44 | $67.75 | $57.50 | $57.63 | 1,590,800 |
April 07 2000 | $62.88 | $66.50 | $62.00 | $64.38 | 1,670,400 |
April 06 2000 | $67.75 | $68.00 | $59.88 | $61.00 | 2,266,900 |
April 05 2000 | $66.13 | $75.00 | $63.00 | $65.38 | 2,019,900 |
April 04 2000 | $77.50 | $79.06 | $58.06 | $71.25 | 2,172,600 |
April 03 2000 | $85.13 | $88.63 | $77.00 | $77.13 | 1,046,800 |