| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $38.81 | $39.67 | $37.12 | $37.49 | 49,602,699 |
May 30 2000 | $37.85 | $39.50 | $37.53 | $39.42 | 51,248,898 |
May 26 2000 | $35.97 | $36.83 | $34.65 | $36.17 | 35,863,898 |
May 25 2000 | $36.91 | $38.48 | $35.60 | $35.88 | 76,757,602 |
May 24 2000 | $33.25 | $36.54 | $33.04 | $36.29 | 97,067,703 |
May 23 2000 | $36.29 | $36.62 | $33.09 | $33.28 | 66,912,703 |
May 22 2000 | $35.02 | $36.54 | $32.92 | $36.38 | 92,282,203 |
May 19 2000 | $35.54 | $36.25 | $34.53 | $35.18 | 82,829,906 |
May 18 2000 | $38.19 | $38.39 | $36.29 | $36.46 | 75,616,906 |
May 17 2000 | $39.01 | $39.26 | $38.19 | $38.19 | 43,324,102 |
May 16 2000 | $40.25 | $41.00 | $38.68 | $39.88 | 50,784,398 |
May 15 2000 | $39.13 | $39.59 | $37.53 | $39.50 | 50,513,500 |
May 12 2000 | $39.59 | $41.48 | $38.68 | $39.46 | 43,904,602 |
May 11 2000 | $39.42 | $40.25 | $38.23 | $39.67 | 53,894,398 |
May 10 2000 | $39.83 | $40.49 | $38.27 | $38.52 | 91,928,305 |
May 09 2000 | $41.83 | $41.93 | $40.04 | $41.32 | 70,321,906 |
May 08 2000 | $42.18 | $42.78 | $40.90 | $41.32 | 67,610,203 |
May 05 2000 | $42.01 | $44.76 | $41.81 | $44.61 | 45,065,000 |
May 04 2000 | $43.08 | $43.38 | $41.81 | $41.89 | 40,013,500 |
May 03 2000 | $44.48 | $44.53 | $41.89 | $43.50 | 47,308,301 |
May 02 2000 | $46.75 | $47.20 | $44.53 | $44.77 | 31,272,900 |
May 01 2000 | $46.01 | $47.32 | $45.76 | $47.04 | 40,672,898 |
April 28 2000 | $45.68 | $46.09 | $44.81 | $45.65 | 34,193,199 |
April 27 2000 | $42.30 | $45.51 | $42.14 | $45.43 | 51,533,199 |
April 26 2000 | $43.66 | $45.43 | $43.37 | $43.95 | 51,044,102 |
