| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $29.89 | $30.07 | $29.05 | $29.97 | 73,194,200 |
January 28 2000 | $30.05 | $30.70 | $29.78 | $30.09 | 58,225,400 |
January 27 2000 | $30.59 | $30.98 | $29.78 | $30.24 | 63,654,800 |
January 26 2000 | $31.37 | $31.69 | $30.35 | $30.43 | 49,365,000 |
January 25 2000 | $30.93 | $31.81 | $30.49 | $31.48 | 59,823,200 |
January 24 2000 | $31.78 | $32.36 | $30.87 | $31.00 | 63,597,600 |
January 21 2000 | $32.76 | $32.84 | $31.62 | $31.77 | 68,416,200 |
January 20 2000 | $32.78 | $33.59 | $32.42 | $32.46 | 56,349,800 |
January 19 2000 | $33.84 | $34.14 | $32.46 | $32.76 | 97,568,200 |
January 18 2000 | $34.24 | $35.67 | $34.22 | $35.31 | 81,483,600 |
January 14 2000 | $32.82 | $34.89 | $32.38 | $34.37 | 73,416,400 |
January 13 2000 | $31.96 | $33.26 | $31.08 | $33.01 | 83,144,000 |
January 12 2000 | $33.22 | $33.34 | $31.98 | $32.40 | 66,532,400 |
January 11 2000 | $34.14 | $34.98 | $33.28 | $33.49 | 46,743,600 |
January 10 2000 | $34.74 | $34.81 | $34.10 | $34.37 | 44,963,600 |
January 07 2000 | $33.26 | $34.37 | $32.86 | $34.12 | 62,013,600 |
January 06 2000 | $34.35 | $34.87 | $33.19 | $33.68 | 54,976,600 |
January 05 2000 | $34.03 | $35.64 | $33.49 | $34.85 | 64,059,600 |
January 04 2000 | $34.77 | $35.87 | $34.37 | $34.49 | 54,119,000 |
January 03 2000 | $35.94 | $36.32 | $34.30 | $35.69 | 53,228,400 |
December 31 1999 | $35.98 | $36.06 | $35.60 | $35.75 | 12,517,600 |
December 30 1999 | $36.09 | $36.73 | $35.87 | $36.02 | 22,360,000 |
December 29 1999 | $35.81 | $36.25 | $35.77 | $36.11 | 17,449,200 |
December 28 1999 | $36.36 | $36.38 | $35.85 | $35.98 | 24,591,000 |
December 27 1999 | $36.27 | $36.52 | $35.56 | $36.48 | 32,202,200 |
