| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $150.19 | $150.50 | $137.62 | $139.06 | 652,200 |
February 28 2000 | $147.31 | $151.50 | $145.63 | $150.00 | 322,200 |
February 25 2000 | $157.94 | $158.00 | $145.00 | $150.00 | 584,200 |
February 24 2000 | $155.00 | $157.88 | $147.50 | $157.50 | 266,500 |
February 23 2000 | $152.25 | $156.94 | $148.25 | $154.63 | 368,100 |
February 22 2000 | $155.62 | $156.12 | $140.00 | $150.56 | 634,700 |
February 18 2000 | $173.00 | $173.50 | $159.63 | $160.50 | 555,100 |
February 17 2000 | $178.00 | $178.50 | $167.63 | $172.50 | 273,400 |
February 16 2000 | $171.88 | $178.50 | $168.00 | $174.75 | 269,200 |
February 15 2000 | $168.00 | $174.94 | $162.06 | $171.75 | 273,200 |
February 14 2000 | $170.38 | $172.00 | $162.06 | $169.88 | 444,600 |
February 11 2000 | $163.88 | $168.44 | $158.25 | $167.88 | 482,200 |
February 10 2000 | $155.25 | $166.12 | $155.06 | $164.69 | 433,000 |
February 09 2000 | $161.50 | $161.87 | $151.00 | $157.31 | 364,600 |
February 08 2000 | $142.62 | $160.00 | $142.50 | $158.44 | 701,600 |
February 07 2000 | $142.23 | $146.00 | $135.06 | $141.13 | 389,500 |
February 04 2000 | $149.91 | $151.00 | $137.02 | $141.97 | 164,100 |
February 03 2000 | $148.00 | $151.00 | $144.13 | $149.00 | 268,300 |
February 02 2000 | $129.63 | $147.00 | $128.00 | $145.00 | 384,500 |
February 01 2000 | $138.19 | $138.19 | $124.00 | $132.75 | 629,300 |
