| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $29.93 | $30.10 | $29.09 | $30.01 | 73,194,200 |
January 28 2000 | $30.08 | $30.73 | $29.81 | $30.12 | 58,225,400 |
January 27 2000 | $30.62 | $31.02 | $29.81 | $30.27 | 63,654,800 |
January 26 2000 | $31.40 | $31.73 | $30.39 | $30.47 | 49,365,000 |
January 25 2000 | $30.96 | $31.84 | $30.52 | $31.52 | 59,823,200 |
January 24 2000 | $31.82 | $32.40 | $30.91 | $31.04 | 63,597,600 |
January 21 2000 | $32.80 | $32.88 | $31.65 | $31.81 | 68,416,200 |
January 20 2000 | $32.82 | $33.63 | $32.46 | $32.50 | 56,349,800 |
January 19 2000 | $33.88 | $34.18 | $32.50 | $32.80 | 97,568,200 |
January 18 2000 | $34.28 | $35.72 | $34.26 | $35.35 | 81,483,600 |
January 14 2000 | $32.86 | $34.93 | $32.42 | $34.41 | 73,416,400 |
January 13 2000 | $32.00 | $33.30 | $31.12 | $33.05 | 83,144,000 |
January 12 2000 | $33.26 | $33.38 | $32.02 | $32.44 | 66,532,400 |
January 11 2000 | $34.18 | $35.03 | $33.32 | $33.53 | 46,743,600 |
January 10 2000 | $34.78 | $34.85 | $34.14 | $34.41 | 44,963,600 |
January 07 2000 | $33.30 | $34.41 | $32.90 | $34.16 | 62,013,600 |
January 06 2000 | $34.39 | $34.91 | $33.22 | $33.72 | 54,976,600 |
January 05 2000 | $34.07 | $35.68 | $33.53 | $34.89 | 64,059,600 |
January 04 2000 | $34.81 | $35.91 | $34.41 | $34.53 | 54,119,000 |
January 03 2000 | $35.98 | $36.37 | $34.34 | $35.73 | 53,228,400 |
December 31 1999 | $36.02 | $36.10 | $35.64 | $35.79 | 12,517,600 |
December 30 1999 | $36.14 | $36.77 | $35.91 | $36.06 | 22,360,000 |
December 29 1999 | $35.85 | $36.29 | $35.81 | $36.16 | 17,449,200 |
December 28 1999 | $36.40 | $36.42 | $35.89 | $36.02 | 24,591,000 |
December 27 1999 | $36.31 | $36.56 | $35.60 | $36.52 | 32,202,200 |
