| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $32.34 | $33.03 | $31.77 | $32.42 | 64,270,398 |
March 30 2000 | $32.40 | $33.15 | $31.28 | $31.54 | 64,092,800 |
March 29 2000 | $32.10 | $33.24 | $32.10 | $32.71 | 64,360,800 |
March 28 2000 | $31.62 | $32.78 | $31.24 | $31.83 | 81,108,398 |
March 27 2000 | $32.88 | $33.03 | $31.72 | $31.75 | 111,282,000 |
March 24 2000 | $34.37 | $35.09 | $33.43 | $34.08 | 111,954,602 |
March 23 2000 | $32.59 | $34.44 | $32.59 | $34.14 | 148,192,000 |
March 22 2000 | $31.37 | $32.23 | $30.86 | $31.51 | 93,968,796 |
March 21 2000 | $29.52 | $31.47 | $29.45 | $31.35 | 81,637,398 |
March 20 2000 | $30.13 | $30.44 | $29.45 | $29.71 | 47,764,200 |
March 17 2000 | $29.06 | $30.36 | $28.84 | $30.32 | 81,147,000 |
March 16 2000 | $29.27 | $29.50 | $28.45 | $29.10 | 77,297,602 |
March 15 2000 | $28.85 | $29.48 | $28.59 | $29.10 | 53,189,000 |
March 14 2000 | $30.09 | $30.29 | $29.03 | $29.03 | 73,474,398 |
March 13 2000 | $29.79 | $30.59 | $29.75 | $29.90 | 61,825,602 |
March 10 2000 | $30.38 | $31.28 | $30.36 | $30.82 | 85,585,398 |
March 09 2000 | $29.08 | $30.51 | $28.99 | $30.51 | 88,189,796 |
March 08 2000 | $28.63 | $29.35 | $27.77 | $29.16 | 94,281,000 |
March 07 2000 | $29.33 | $29.75 | $28.05 | $28.34 | 135,037,812 |
March 06 2000 | $29.29 | $29.71 | $27.49 | $27.65 | 93,596,602 |
March 03 2000 | $28.91 | $30.17 | $28.64 | $29.33 | 101,419,204 |
March 02 2000 | $28.02 | $29.10 | $27.81 | $28.49 | 106,927,602 |
March 01 2000 | $27.35 | $28.80 | $27.14 | $27.71 | 106,873,204 |
February 29 2000 | $28.00 | $28.00 | $27.12 | $27.27 | 58,217,200 |
February 28 2000 | $27.54 | $28.11 | $26.89 | $27.94 | 76,112,204 |
