| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $29.85 | $30.02 | $29.00 | $29.92 | 73,194,200 |
January 28 2000 | $30.00 | $30.65 | $29.73 | $30.04 | 58,225,400 |
January 27 2000 | $30.54 | $30.93 | $29.73 | $30.19 | 63,654,800 |
January 26 2000 | $31.32 | $31.64 | $30.30 | $30.38 | 49,365,000 |
January 25 2000 | $30.88 | $31.76 | $30.44 | $31.43 | 59,823,200 |
January 24 2000 | $31.73 | $32.31 | $30.82 | $30.95 | 63,597,600 |
January 21 2000 | $32.71 | $32.79 | $31.56 | $31.72 | 68,416,200 |
January 20 2000 | $32.73 | $33.53 | $32.37 | $32.41 | 56,349,800 |
January 19 2000 | $33.78 | $34.09 | $32.41 | $32.71 | 97,568,200 |
January 18 2000 | $34.18 | $35.62 | $34.16 | $35.25 | 81,483,600 |
January 14 2000 | $32.77 | $34.83 | $32.33 | $34.32 | 73,416,400 |
January 13 2000 | $31.91 | $33.21 | $31.03 | $32.96 | 83,144,000 |
January 12 2000 | $33.17 | $33.28 | $31.93 | $32.35 | 66,532,400 |
January 11 2000 | $34.09 | $34.93 | $33.23 | $33.44 | 46,743,600 |
January 10 2000 | $34.68 | $34.76 | $34.05 | $34.32 | 44,963,600 |
January 07 2000 | $33.21 | $34.32 | $32.81 | $34.07 | 62,013,600 |
January 06 2000 | $34.30 | $34.81 | $33.13 | $33.63 | 54,976,600 |
January 05 2000 | $33.97 | $35.58 | $33.44 | $34.79 | 64,059,600 |
January 04 2000 | $34.72 | $35.81 | $34.32 | $34.43 | 54,119,000 |
January 03 2000 | $35.88 | $36.26 | $34.24 | $35.63 | 53,228,400 |
December 31 1999 | $35.92 | $36.00 | $35.54 | $35.69 | 12,517,600 |
December 30 1999 | $36.04 | $36.67 | $35.81 | $35.96 | 22,360,000 |
December 29 1999 | $35.75 | $36.19 | $35.71 | $36.05 | 17,449,200 |
December 28 1999 | $36.30 | $36.32 | $35.79 | $35.92 | 24,591,000 |
December 27 1999 | $36.21 | $36.46 | $35.50 | $36.42 | 32,202,200 |
