| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 24 2000 | $34.69 | $35.84 | $34.54 | $34.77 | 52,821,600 |
March 23 2000 | $33.22 | $35.17 | $33.00 | $34.72 | 50,803,800 |
March 22 2000 | $32.37 | $33.72 | $31.52 | $33.60 | 53,197,600 |
March 21 2000 | $31.12 | $32.32 | $30.37 | $32.25 | 52,621,400 |
March 20 2000 | $32.17 | $32.22 | $31.00 | $31.22 | 47,183,600 |
March 17 2000 | $32.67 | $32.77 | $31.77 | $31.90 | 66,055,200 |
March 16 2000 | $32.25 | $33.00 | $30.65 | $32.75 | 95,532,400 |
March 15 2000 | $33.57 | $33.97 | $30.77 | $31.42 | 144,810,400 |
March 14 2000 | $32.72 | $33.47 | $30.57 | $30.77 | 72,364,000 |
March 13 2000 | $31.37 | $33.42 | $30.69 | $31.47 | 65,803,200 |
March 10 2000 | $33.57 | $33.60 | $32.07 | $32.62 | 44,699,800 |
March 09 2000 | $33.70 | $33.97 | $32.02 | $33.57 | 56,476,400 |
March 08 2000 | $30.92 | $33.40 | $29.97 | $33.22 | 62,781,200 |
March 07 2000 | $30.62 | $31.97 | $29.72 | $29.95 | 53,982,200 |
March 06 2000 | $29.90 | $30.75 | $28.92 | $30.27 | 45,520,600 |
March 03 2000 | $28.43 | $30.02 | $28.04 | $29.97 | 47,974,400 |
March 02 2000 | $29.37 | $29.40 | $27.13 | $27.38 | 52,311,000 |
March 01 2000 | $29.47 | $29.77 | $28.28 | $28.58 | 44,934,400 |
February 29 2000 | $29.32 | $29.75 | $28.43 | $29.67 | 55,586,400 |
February 28 2000 | $28.48 | $30.57 | $27.28 | $27.43 | 122,316,600 |
February 25 2000 | $24.73 | $28.38 | $24.73 | $28.23 | 103,186,600 |
February 24 2000 | $25.25 | $26.00 | $24.08 | $24.75 | 70,963,200 |
February 23 2000 | $24.05 | $25.28 | $23.83 | $25.20 | 69,664,400 |
February 22 2000 | $23.63 | $24.55 | $22.51 | $23.70 | 75,546,200 |
February 18 2000 | $24.65 | $24.78 | $23.33 | $23.40 | 63,888,400 |
