| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 24 2000 | $34.79 | $35.94 | $34.64 | $34.86 | 52,821,600 |
March 23 2000 | $33.31 | $35.26 | $33.08 | $34.81 | 50,803,800 |
March 22 2000 | $32.46 | $33.81 | $31.61 | $33.68 | 53,197,600 |
March 21 2000 | $31.21 | $32.41 | $30.45 | $32.33 | 52,621,400 |
March 20 2000 | $32.26 | $32.31 | $31.08 | $31.31 | 47,183,600 |
March 17 2000 | $32.76 | $32.86 | $31.86 | $31.98 | 66,055,200 |
March 16 2000 | $32.33 | $33.08 | $30.73 | $32.83 | 95,532,400 |
March 15 2000 | $33.66 | $34.06 | $30.85 | $31.51 | 144,810,400 |
March 14 2000 | $32.81 | $33.56 | $30.65 | $30.85 | 72,364,000 |
March 13 2000 | $31.46 | $33.51 | $30.77 | $31.56 | 65,803,200 |
March 10 2000 | $33.66 | $33.68 | $32.16 | $32.71 | 44,699,800 |
March 09 2000 | $33.78 | $34.06 | $32.11 | $33.66 | 56,476,400 |
March 08 2000 | $31.00 | $33.48 | $30.05 | $33.31 | 62,781,200 |
March 07 2000 | $30.70 | $32.06 | $29.80 | $30.03 | 53,982,200 |
March 06 2000 | $29.98 | $30.83 | $29.00 | $30.35 | 45,520,600 |
March 03 2000 | $28.50 | $30.10 | $28.12 | $30.05 | 47,974,400 |
March 02 2000 | $29.45 | $29.48 | $27.20 | $27.45 | 52,311,000 |
March 01 2000 | $29.55 | $29.85 | $28.35 | $28.65 | 44,934,400 |
February 29 2000 | $29.40 | $29.83 | $28.50 | $29.75 | 55,586,400 |
February 28 2000 | $28.55 | $30.65 | $27.35 | $27.50 | 122,316,600 |
February 25 2000 | $24.79 | $28.45 | $24.79 | $28.30 | 103,186,600 |
February 24 2000 | $25.32 | $26.07 | $24.14 | $24.82 | 70,963,200 |
February 23 2000 | $24.12 | $25.35 | $23.89 | $25.27 | 69,664,400 |
February 22 2000 | $23.69 | $24.62 | $22.56 | $23.77 | 75,546,200 |
February 18 2000 | $24.72 | $24.84 | $23.39 | $23.47 | 63,888,400 |
