| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $32.13 | $32.68 | $30.45 | $31.28 | 79,842,000 |
March 30 2000 | $31.46 | $33.86 | $31.26 | $31.43 | 70,986,000 |
March 29 2000 | $34.49 | $34.51 | $32.88 | $33.06 | 51,966,200 |
March 28 2000 | $35.11 | $36.06 | $34.26 | $34.69 | 36,039,200 |
March 27 2000 | $35.69 | $35.79 | $34.84 | $35.44 | 32,597,200 |
March 24 2000 | $34.79 | $35.94 | $34.64 | $34.86 | 52,821,600 |
March 23 2000 | $33.31 | $35.26 | $33.08 | $34.81 | 50,803,800 |
March 22 2000 | $32.46 | $33.81 | $31.61 | $33.68 | 53,197,600 |
March 21 2000 | $31.21 | $32.41 | $30.45 | $32.33 | 52,621,400 |
March 20 2000 | $32.26 | $32.31 | $31.08 | $31.31 | 47,183,600 |
March 17 2000 | $32.76 | $32.86 | $31.86 | $31.98 | 66,055,200 |
March 16 2000 | $32.33 | $33.08 | $30.73 | $32.83 | 95,532,400 |
March 15 2000 | $33.66 | $34.06 | $30.85 | $31.51 | 144,810,400 |
March 14 2000 | $32.81 | $33.56 | $30.65 | $30.85 | 72,364,000 |
March 13 2000 | $31.46 | $33.51 | $30.77 | $31.56 | 65,803,200 |
March 10 2000 | $33.66 | $33.68 | $32.16 | $32.71 | 44,699,800 |
March 09 2000 | $33.78 | $34.06 | $32.11 | $33.66 | 56,476,400 |
March 08 2000 | $31.00 | $33.48 | $30.05 | $33.31 | 62,781,200 |
March 07 2000 | $30.70 | $32.06 | $29.80 | $30.03 | 53,982,200 |
March 06 2000 | $29.98 | $30.83 | $29.00 | $30.35 | 45,520,600 |
March 03 2000 | $28.50 | $30.10 | $28.12 | $30.05 | 47,974,400 |
March 02 2000 | $29.45 | $29.48 | $27.20 | $27.45 | 52,311,000 |
March 01 2000 | $29.55 | $29.85 | $28.35 | $28.65 | 44,934,400 |
