| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $31.58 | $32.18 | $31.43 | $32.16 | 41,696,600 |
April 27 2000 | $28.18 | $31.20 | $28.13 | $31.10 | 52,101,000 |
April 26 2000 | $30.62 | $31.30 | $28.59 | $29.04 | 47,788,800 |
April 25 2000 | $30.12 | $30.72 | $29.21 | $30.40 | 61,764,200 |
April 24 2000 | $27.10 | $29.24 | $26.95 | $29.14 | 59,725,600 |
April 20 2000 | $29.69 | $30.37 | $28.11 | $28.48 | 50,397,800 |
April 19 2000 | $31.63 | $32.00 | $29.87 | $29.99 | 46,184,200 |
April 18 2000 | $30.40 | $31.80 | $29.67 | $31.75 | 78,738,800 |
April 17 2000 | $24.34 | $30.12 | $24.20 | $30.09 | 115,304,800 |
April 14 2000 | $28.13 | $28.67 | $24.24 | $25.14 | 109,951,400 |
April 13 2000 | $30.12 | $31.17 | $28.86 | $28.94 | 63,206,800 |
April 12 2000 | $31.35 | $32.18 | $29.34 | $29.41 | 67,133,000 |
April 11 2000 | $32.26 | $32.83 | $30.90 | $31.12 | 70,983,800 |
April 10 2000 | $35.20 | $35.25 | $33.09 | $33.19 | 56,241,200 |
April 07 2000 | $33.66 | $35.10 | $33.39 | $35.05 | 46,764,600 |
April 06 2000 | $32.43 | $33.56 | $32.23 | $33.06 | 62,408,200 |
April 05 2000 | $29.47 | $32.58 | $29.18 | $31.48 | 73,736,800 |
April 04 2000 | $31.43 | $31.43 | $26.18 | $30.55 | 123,633,800 |
April 03 2000 | $31.63 | $32.43 | $30.17 | $30.92 | 71,598,000 |
March 31 2000 | $32.26 | $32.81 | $30.57 | $31.40 | 79,842,000 |
March 30 2000 | $31.58 | $33.99 | $31.38 | $31.55 | 70,986,000 |
March 29 2000 | $34.62 | $34.64 | $33.01 | $33.19 | 51,966,200 |
March 28 2000 | $35.25 | $36.20 | $34.39 | $34.82 | 36,039,200 |
March 27 2000 | $35.83 | $35.93 | $34.97 | $35.57 | 32,597,200 |
March 24 2000 | $34.92 | $36.08 | $34.77 | $35.00 | 52,821,600 |
