| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $21.15 | $21.72 | $20.40 | $21.65 | 4,466,475 |
March 30 2000 | $20.40 | $21.53 | $20.33 | $21.14 | 8,207,325 |
March 29 2000 | $20.46 | $20.90 | $19.89 | $20.90 | 4,623,075 |
March 28 2000 | $18.95 | $20.73 | $18.79 | $20.65 | 7,509,150 |
March 27 2000 | $19.56 | $19.58 | $18.60 | $19.04 | 2,608,875 |
March 24 2000 | $20.14 | $20.63 | $19.61 | $19.62 | 4,240,125 |
March 23 2000 | $19.14 | $20.40 | $18.82 | $20.33 | 5,965,425 |
March 22 2000 | $18.48 | $19.36 | $18.26 | $19.26 | 4,105,800 |
March 21 2000 | $17.72 | $18.74 | $17.34 | $18.51 | 4,474,575 |
March 20 2000 | $18.70 | $18.70 | $17.59 | $17.85 | 4,148,100 |
March 17 2000 | $19.26 | $19.95 | $18.35 | $18.76 | 8,404,425 |
March 16 2000 | $17.36 | $18.96 | $17.25 | $18.76 | 11,468,925 |
March 15 2000 | $15.85 | $17.00 | $15.55 | $16.65 | 4,147,875 |
March 14 2000 | $15.47 | $16.02 | $15.33 | $15.78 | 2,651,850 |
March 13 2000 | $15.11 | $15.69 | $15.11 | $15.47 | 2,558,925 |
March 10 2000 | $16.21 | $16.21 | $15.52 | $15.71 | 2,562,300 |
March 09 2000 | $15.27 | $16.29 | $15.03 | $16.11 | 3,364,875 |
March 08 2000 | $14.86 | $15.34 | $14.84 | $15.34 | 2,242,800 |
March 07 2000 | $15.86 | $15.86 | $14.70 | $14.78 | 4,412,250 |
March 06 2000 | $15.99 | $16.10 | $15.36 | $15.99 | 6,126,300 |
March 03 2000 | $14.67 | $15.85 | $14.62 | $15.23 | 8,698,950 |
March 02 2000 | $14.07 | $14.57 | $13.50 | $14.37 | 6,690,600 |
March 01 2000 | $13.75 | $14.02 | $13.72 | $13.85 | 4,167,900 |
February 29 2000 | $13.47 | $13.86 | $13.41 | $13.75 | 5,269,050 |
February 28 2000 | $12.13 | $13.11 | $11.90 | $13.01 | 5,048,325 |
