| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $38.57 | $39.43 | $36.90 | $37.26 | 49,602,699 |
May 30 2000 | $37.62 | $39.27 | $37.31 | $39.19 | 51,248,898 |
May 26 2000 | $35.75 | $36.61 | $34.44 | $35.96 | 35,863,898 |
May 25 2000 | $36.69 | $38.25 | $35.38 | $35.67 | 76,757,602 |
May 24 2000 | $33.05 | $36.32 | $32.85 | $36.08 | 97,067,703 |
May 23 2000 | $36.08 | $36.41 | $32.89 | $33.08 | 66,912,703 |
May 22 2000 | $34.81 | $36.32 | $32.72 | $36.16 | 92,282,203 |
May 19 2000 | $35.33 | $36.04 | $34.32 | $34.97 | 82,829,906 |
May 18 2000 | $37.96 | $38.16 | $36.08 | $36.24 | 75,616,906 |
May 17 2000 | $38.78 | $39.02 | $37.96 | $37.96 | 43,324,102 |
May 16 2000 | $40.00 | $40.75 | $38.45 | $39.64 | 50,784,398 |
May 15 2000 | $38.90 | $39.35 | $37.31 | $39.27 | 50,513,500 |
May 12 2000 | $39.35 | $41.23 | $38.45 | $39.23 | 43,904,602 |
May 11 2000 | $39.19 | $40.00 | $38.00 | $39.43 | 53,894,398 |
May 10 2000 | $39.60 | $40.25 | $38.04 | $38.29 | 91,928,305 |
May 09 2000 | $41.58 | $41.68 | $39.80 | $41.07 | 70,321,906 |
May 08 2000 | $41.93 | $42.52 | $40.66 | $41.07 | 67,610,203 |
May 05 2000 | $41.76 | $44.49 | $41.56 | $44.34 | 45,065,000 |
May 04 2000 | $42.83 | $43.12 | $41.56 | $41.64 | 40,013,500 |
May 03 2000 | $44.22 | $44.26 | $41.64 | $43.24 | 47,308,301 |
May 02 2000 | $46.47 | $46.92 | $44.26 | $44.50 | 31,272,900 |
May 01 2000 | $45.73 | $47.04 | $45.49 | $46.75 | 40,672,898 |
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 |
