| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $32.19 | $32.74 | $30.51 | $31.33 | 79,842,000 |
March 30 2000 | $31.51 | $33.92 | $31.31 | $31.49 | 70,986,000 |
March 29 2000 | $34.55 | $34.57 | $32.94 | $33.12 | 51,966,200 |
March 28 2000 | $35.17 | $36.13 | $34.32 | $34.75 | 36,039,200 |
March 27 2000 | $35.75 | $35.85 | $34.90 | $35.50 | 32,597,200 |
March 24 2000 | $34.85 | $36.00 | $34.70 | $34.92 | 52,821,600 |
March 23 2000 | $33.37 | $35.32 | $33.14 | $34.87 | 50,803,800 |
March 22 2000 | $32.51 | $33.87 | $31.66 | $33.74 | 53,197,600 |
March 21 2000 | $31.26 | $32.46 | $30.51 | $32.39 | 52,621,400 |
March 20 2000 | $32.31 | $32.36 | $31.13 | $31.36 | 47,183,600 |
March 17 2000 | $32.81 | $32.91 | $31.91 | $32.04 | 66,055,200 |
March 16 2000 | $32.39 | $33.14 | $30.78 | $32.89 | 95,532,400 |
March 15 2000 | $33.72 | $34.12 | $30.91 | $31.56 | 144,810,400 |
March 14 2000 | $32.86 | $33.62 | $30.71 | $30.91 | 72,364,000 |
March 13 2000 | $31.51 | $33.57 | $30.83 | $31.61 | 65,803,200 |
March 10 2000 | $33.72 | $33.74 | $32.21 | $32.76 | 44,699,800 |
March 09 2000 | $33.84 | $34.12 | $32.16 | $33.72 | 56,476,400 |
March 08 2000 | $31.06 | $33.54 | $30.11 | $33.37 | 62,781,200 |
March 07 2000 | $30.76 | $32.11 | $29.85 | $30.08 | 53,982,200 |
March 06 2000 | $30.03 | $30.88 | $29.05 | $30.41 | 45,520,600 |
March 03 2000 | $28.55 | $30.16 | $28.17 | $30.11 | 47,974,400 |
March 02 2000 | $29.50 | $29.53 | $27.25 | $27.50 | 52,311,000 |
March 01 2000 | $29.60 | $29.90 | $28.40 | $28.70 | 44,934,400 |
