| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $32.41 | $33.09 | $31.83 | $32.48 | 64,281,400 |
March 30 2000 | $32.46 | $33.21 | $31.34 | $31.60 | 64,178,400 |
March 29 2000 | $32.16 | $33.30 | $32.14 | $32.77 | 64,363,800 |
March 28 2000 | $31.68 | $32.84 | $31.30 | $31.89 | 81,114,400 |
March 27 2000 | $32.95 | $33.09 | $31.77 | $31.81 | 111,434,000 |
March 24 2000 | $34.43 | $35.16 | $33.49 | $34.14 | 112,196,800 |
March 23 2000 | $32.65 | $34.51 | $32.60 | $34.20 | 148,224,000 |
March 22 2000 | $31.43 | $32.29 | $30.92 | $31.56 | 93,975,800 |
March 21 2000 | $29.58 | $31.53 | $29.50 | $31.41 | 81,648,800 |
March 20 2000 | $30.19 | $30.49 | $29.50 | $29.77 | 47,773,000 |
March 17 2000 | $29.12 | $30.42 | $28.89 | $30.38 | 81,161,600 |
March 16 2000 | $29.33 | $29.56 | $28.51 | $29.16 | 77,300,800 |
March 15 2000 | $28.91 | $29.54 | $28.64 | $29.16 | 53,208,000 |
March 14 2000 | $30.15 | $30.34 | $29.08 | $29.08 | 73,489,200 |
March 13 2000 | $29.85 | $30.65 | $29.81 | $29.96 | 61,831,800 |
March 10 2000 | $30.44 | $31.34 | $30.42 | $30.88 | 85,589,000 |
March 09 2000 | $29.14 | $30.57 | $29.04 | $30.57 | 88,198,800 |
March 08 2000 | $28.68 | $29.41 | $27.82 | $29.21 | 94,290,000 |
March 07 2000 | $29.39 | $29.81 | $28.11 | $28.39 | 135,061,000 |
March 06 2000 | $29.35 | $29.77 | $27.55 | $27.71 | 93,609,400 |
March 03 2000 | $28.97 | $30.23 | $28.70 | $29.39 | 101,435,200 |
March 02 2000 | $28.07 | $29.16 | $27.86 | $28.55 | 106,932,600 |
March 01 2000 | $27.40 | $28.77 | $27.19 | $27.76 | 106,889,800 |
February 29 2000 | $28.05 | $28.05 | $27.17 | $27.32 | 58,437,400 |
February 28 2000 | $27.59 | $28.16 | $26.94 | $27.99 | 76,131,800 |
