| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2000 | $33.13 | $33.25 | $29.00 | $30.00 | 5,507,100 |
June 29 2000 | $33.50 | $35.88 | $32.63 | $32.63 | 2,318,000 |
June 28 2000 | $35.00 | $37.25 | $32.50 | $33.38 | 3,401,800 |
June 27 2000 | $37.00 | $38.00 | $33.00 | $33.38 | 1,996,900 |
June 26 2000 | $34.13 | $39.63 | $30.72 | $38.25 | 4,868,200 |
June 23 2000 | $36.00 | $36.75 | $33.00 | $33.63 | 1,719,300 |
June 22 2000 | $39.38 | $39.75 | $35.13 | $35.63 | 1,839,300 |
June 21 2000 | $38.44 | $40.75 | $38.00 | $39.25 | 1,979,000 |
June 20 2000 | $43.25 | $43.56 | $39.75 | $41.00 | 2,548,300 |
June 19 2000 | $45.92 | $48.81 | $40.75 | $42.44 | 8,081,100 |
June 16 2000 | $40.19 | $40.37 | $37.06 | $38.56 | 2,005,300 |
June 15 2000 | $38.37 | $41.75 | $36.25 | $39.31 | 4,343,400 |
June 14 2000 | $44.19 | $47.50 | $42.00 | $42.25 | 4,946,400 |
June 13 2000 | $36.25 | $46.00 | $35.50 | $42.81 | 15,894,699 |
June 12 2000 | $55.00 | $55.37 | $36.00 | $38.94 | 23,849,902 |
June 09 2000 | $50.00 | $62.75 | $47.50 | $62.25 | 26,759,102 |
June 08 2000 | $44.00 | $46.88 | $40.50 | $44.13 | 15,552,200 |
June 07 2000 | $29.75 | $39.38 | $29.50 | $37.63 | 16,719,199 |
June 06 2000 | $25.00 | $30.00 | $24.38 | $28.00 | 5,073,800 |
June 05 2000 | $22.62 | $25.50 | $22.50 | $24.19 | 2,005,000 |
June 02 2000 | $21.94 | $22.63 | $20.50 | $22.63 | 1,512,100 |
June 01 2000 | $20.25 | $20.31 | $19.06 | $19.31 | 1,046,000 |