| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $32.50 | $33.19 | $31.92 | $32.57 | 64,281,400 |
March 30 2000 | $32.55 | $33.30 | $31.42 | $31.69 | 64,178,400 |
March 29 2000 | $32.25 | $33.40 | $32.23 | $32.86 | 64,363,800 |
March 28 2000 | $31.77 | $32.94 | $31.38 | $31.98 | 81,114,400 |
March 27 2000 | $33.04 | $33.19 | $31.86 | $31.90 | 111,434,000 |
March 24 2000 | $34.53 | $35.26 | $33.59 | $34.24 | 112,196,800 |
March 23 2000 | $32.75 | $34.60 | $32.69 | $34.30 | 148,224,000 |
March 22 2000 | $31.52 | $32.38 | $31.00 | $31.65 | 93,975,800 |
March 21 2000 | $29.66 | $31.61 | $29.58 | $31.50 | 81,648,800 |
March 20 2000 | $30.27 | $30.58 | $29.58 | $29.85 | 47,773,000 |
March 17 2000 | $29.20 | $30.50 | $28.97 | $30.47 | 81,161,600 |
March 16 2000 | $29.41 | $29.64 | $28.59 | $29.24 | 77,300,800 |
March 15 2000 | $28.99 | $29.62 | $28.72 | $29.24 | 53,208,000 |
March 14 2000 | $30.24 | $30.43 | $29.16 | $29.16 | 73,489,200 |
March 13 2000 | $29.93 | $30.73 | $29.89 | $30.04 | 61,831,800 |
March 10 2000 | $30.52 | $31.42 | $30.50 | $30.96 | 85,589,000 |
March 09 2000 | $29.22 | $30.66 | $29.12 | $30.66 | 88,198,800 |
March 08 2000 | $28.76 | $29.49 | $27.90 | $29.30 | 94,290,000 |
March 07 2000 | $29.47 | $29.89 | $28.19 | $28.47 | 135,061,000 |
March 06 2000 | $29.43 | $29.85 | $27.63 | $27.78 | 93,609,400 |
March 03 2000 | $29.05 | $30.31 | $28.78 | $29.47 | 101,435,200 |
March 02 2000 | $28.15 | $29.24 | $27.94 | $28.63 | 106,932,600 |
March 01 2000 | $27.48 | $28.85 | $27.27 | $27.84 | 106,889,800 |
February 29 2000 | $28.13 | $28.13 | $27.25 | $27.40 | 58,437,400 |
February 28 2000 | $27.67 | $28.24 | $27.02 | $28.07 | 76,131,800 |
