| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $31.51 | $32.11 | $31.36 | $32.09 | 41,696,600 |
April 27 2000 | $28.12 | $31.13 | $28.07 | $31.03 | 52,101,000 |
April 26 2000 | $30.56 | $31.23 | $28.52 | $28.98 | 47,788,800 |
April 25 2000 | $30.06 | $30.66 | $29.15 | $30.33 | 61,764,200 |
April 24 2000 | $27.04 | $29.18 | $26.89 | $29.08 | 59,725,600 |
April 20 2000 | $29.63 | $30.31 | $28.05 | $28.42 | 50,397,800 |
April 19 2000 | $31.56 | $31.94 | $29.80 | $29.93 | 46,184,200 |
April 18 2000 | $30.33 | $31.74 | $29.60 | $31.69 | 78,738,800 |
April 17 2000 | $24.28 | $30.05 | $24.15 | $30.03 | 115,304,800 |
April 14 2000 | $28.07 | $28.61 | $24.18 | $25.09 | 109,951,400 |
April 13 2000 | $30.06 | $31.11 | $28.80 | $28.88 | 63,206,800 |
April 12 2000 | $31.28 | $32.11 | $29.28 | $29.35 | 67,133,000 |
April 11 2000 | $32.19 | $32.76 | $30.83 | $31.06 | 70,983,800 |
April 10 2000 | $35.12 | $35.17 | $33.02 | $33.12 | 56,241,200 |
April 07 2000 | $33.59 | $35.02 | $33.32 | $34.97 | 46,764,600 |
April 06 2000 | $32.36 | $33.49 | $32.16 | $32.99 | 62,408,200 |
April 05 2000 | $29.40 | $32.51 | $29.12 | $31.41 | 73,736,800 |
April 04 2000 | $31.36 | $31.36 | $26.12 | $30.48 | 123,633,800 |
April 03 2000 | $31.56 | $32.36 | $30.11 | $30.86 | 71,598,000 |
March 31 2000 | $32.19 | $32.74 | $30.51 | $31.33 | 79,842,000 |
March 30 2000 | $31.51 | $33.92 | $31.31 | $31.49 | 70,986,000 |
March 29 2000 | $34.55 | $34.57 | $32.94 | $33.12 | 51,966,200 |
March 28 2000 | $35.17 | $36.13 | $34.32 | $34.75 | 36,039,200 |
March 27 2000 | $35.75 | $35.85 | $34.90 | $35.50 | 32,597,200 |
March 24 2000 | $34.85 | $36.00 | $34.70 | $34.92 | 52,821,600 |
