| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $31.94 | $32.48 | $30.27 | $31.09 | 79,842,000 |
March 30 2000 | $31.26 | $33.65 | $31.06 | $31.24 | 70,986,000 |
March 29 2000 | $34.28 | $34.30 | $32.68 | $32.86 | 51,966,200 |
March 28 2000 | $34.90 | $35.84 | $34.05 | $34.47 | 36,039,200 |
March 27 2000 | $35.47 | $35.57 | $34.62 | $35.22 | 32,597,200 |
March 24 2000 | $34.57 | $35.72 | $34.42 | $34.65 | 52,821,600 |
March 23 2000 | $33.11 | $35.05 | $32.88 | $34.60 | 50,803,800 |
March 22 2000 | $32.26 | $33.60 | $31.41 | $33.48 | 53,197,600 |
March 21 2000 | $31.01 | $32.21 | $30.27 | $32.13 | 52,621,400 |
March 20 2000 | $32.06 | $32.11 | $30.89 | $31.11 | 47,183,600 |
March 17 2000 | $32.56 | $32.66 | $31.66 | $31.79 | 66,055,200 |
March 16 2000 | $32.13 | $32.88 | $30.54 | $32.63 | 95,532,400 |
March 15 2000 | $33.45 | $33.85 | $30.67 | $31.31 | 144,810,400 |
March 14 2000 | $32.61 | $33.35 | $30.47 | $30.67 | 72,364,000 |
March 13 2000 | $31.26 | $33.30 | $30.59 | $31.36 | 65,803,200 |
March 10 2000 | $33.45 | $33.48 | $31.96 | $32.51 | 44,699,800 |
March 09 2000 | $33.58 | $33.85 | $31.91 | $33.45 | 56,476,400 |
March 08 2000 | $30.82 | $33.28 | $29.87 | $33.11 | 62,781,200 |
March 07 2000 | $30.52 | $31.86 | $29.62 | $29.84 | 53,982,200 |
March 06 2000 | $29.79 | $30.64 | $28.82 | $30.17 | 45,520,600 |
March 03 2000 | $28.33 | $29.92 | $27.95 | $29.87 | 47,974,400 |
March 02 2000 | $29.27 | $29.30 | $27.03 | $27.28 | 52,311,000 |
March 01 2000 | $29.37 | $29.67 | $28.18 | $28.48 | 44,934,400 |
