| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $45.40 | $45.81 | $44.55 | $45.37 | 34,193,199 |
April 27 2000 | $42.05 | $45.24 | $41.89 | $45.16 | 51,533,199 |
April 26 2000 | $43.40 | $45.16 | $43.11 | $43.69 | 51,044,102 |
April 25 2000 | $42.62 | $43.24 | $41.27 | $43.20 | 54,344,398 |
April 24 2000 | $40.29 | $41.72 | $38.78 | $41.52 | 58,923,801 |
April 20 2000 | $43.69 | $44.30 | $42.25 | $42.62 | 36,544,699 |
April 19 2000 | $45.65 | $45.81 | $43.11 | $43.28 | 51,857,102 |
April 18 2000 | $44.59 | $45.49 | $43.85 | $45.32 | 80,670,906 |
April 17 2000 | $37.26 | $43.60 | $37.09 | $43.52 | 116,927,602 |
April 14 2000 | $39.84 | $39.96 | $36.04 | $37.31 | 119,442,398 |
April 13 2000 | $43.27 | $43.52 | $40.00 | $40.00 | 104,044,797 |
April 12 2000 | $45.65 | $46.26 | $42.38 | $42.54 | 94,207,906 |
April 11 2000 | $47.20 | $48.23 | $44.83 | $45.81 | 58,855,500 |
April 10 2000 | $49.37 | $49.74 | $47.45 | $47.49 | 42,257,801 |
April 07 2000 | $47.78 | $49.09 | $46.88 | $49.04 | 44,886,000 |
April 06 2000 | $48.35 | $48.59 | $46.30 | $47.00 | 43,816,301 |
April 05 2000 | $45.98 | $49.00 | $45.90 | $47.20 | 64,965,898 |
April 04 2000 | $48.43 | $48.76 | $41.89 | $47.86 | 115,686,906 |
April 03 2000 | $50.31 | $50.39 | $47.12 | $47.74 | 61,759,699 |
March 31 2000 | $48.67 | $50.93 | $47.78 | $50.60 | 53,207,398 |
March 30 2000 | $49.00 | $50.23 | $46.30 | $48.19 | 67,011,102 |
March 29 2000 | $51.01 | $51.53 | $49.09 | $49.78 | 54,756,000 |
March 28 2000 | $52.07 | $52.69 | $50.72 | $50.97 | 42,646,398 |
March 27 2000 | $53.30 | $53.67 | $51.74 | $52.40 | 47,321,301 |
March 24 2000 | $52.44 | $53.22 | $51.21 | $51.95 | 64,874,301 |
