| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $32.26 | $32.81 | $30.57 | $31.40 | 79,836,204 |
March 30 2000 | $31.58 | $33.99 | $31.38 | $31.55 | 70,939,398 |
March 29 2000 | $34.62 | $34.64 | $33.01 | $33.19 | 51,955,398 |
March 28 2000 | $35.25 | $36.20 | $34.39 | $34.82 | 36,033,200 |
March 27 2000 | $35.83 | $35.93 | $34.97 | $35.57 | 32,594,400 |
March 24 2000 | $34.92 | $36.08 | $34.77 | $35.00 | 52,794,602 |
March 23 2000 | $33.44 | $35.40 | $33.21 | $34.95 | 50,802,200 |
March 22 2000 | $32.58 | $33.94 | $31.73 | $33.81 | 53,191,800 |
March 21 2000 | $31.33 | $32.53 | $30.57 | $32.46 | 52,614,200 |
March 20 2000 | $32.38 | $32.43 | $31.20 | $31.43 | 47,181,200 |
March 17 2000 | $32.88 | $32.98 | $31.98 | $32.10 | 65,984,398 |
March 16 2000 | $32.46 | $33.21 | $30.85 | $32.96 | 95,523,602 |
March 15 2000 | $33.79 | $34.19 | $30.97 | $31.63 | 144,786,204 |
March 14 2000 | $32.93 | $33.69 | $30.77 | $30.97 | 71,491,796 |
March 13 2000 | $31.58 | $33.64 | $30.89 | $31.68 | 65,791,000 |
March 10 2000 | $33.79 | $33.81 | $32.28 | $32.83 | 44,691,200 |
March 09 2000 | $33.92 | $34.19 | $32.23 | $33.79 | 56,468,200 |
March 08 2000 | $31.12 | $33.61 | $30.17 | $33.44 | 62,763,602 |
March 07 2000 | $30.82 | $32.18 | $29.92 | $30.14 | 53,976,200 |
March 06 2000 | $30.09 | $30.95 | $29.11 | $30.47 | 45,516,200 |
March 03 2000 | $28.61 | $30.22 | $28.23 | $30.17 | 47,968,200 |
March 02 2000 | $29.57 | $29.59 | $27.30 | $27.55 | 52,304,000 |
March 01 2000 | $29.67 | $29.97 | $28.46 | $28.76 | 44,918,200 |
