| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 24 2000 | $34.92 | $36.08 | $34.77 | $35.00 | 52,821,600 |
March 23 2000 | $33.44 | $35.40 | $33.21 | $34.95 | 50,803,800 |
March 22 2000 | $32.58 | $33.94 | $31.73 | $33.81 | 53,197,600 |
March 21 2000 | $31.33 | $32.53 | $30.57 | $32.46 | 52,621,400 |
March 20 2000 | $32.38 | $32.43 | $31.20 | $31.43 | 47,183,600 |
March 17 2000 | $32.88 | $32.98 | $31.98 | $32.11 | 66,055,200 |
March 16 2000 | $32.46 | $33.21 | $30.85 | $32.96 | 95,532,400 |
March 15 2000 | $33.79 | $34.19 | $30.97 | $31.63 | 144,810,400 |
March 14 2000 | $32.93 | $33.69 | $30.77 | $30.97 | 72,364,000 |
March 13 2000 | $31.58 | $33.64 | $30.89 | $31.68 | 65,803,200 |
March 10 2000 | $33.79 | $33.81 | $32.28 | $32.83 | 44,699,800 |
March 09 2000 | $33.92 | $34.19 | $32.23 | $33.79 | 56,476,400 |
March 08 2000 | $31.12 | $33.61 | $30.17 | $33.44 | 62,781,200 |
March 07 2000 | $30.82 | $32.18 | $29.92 | $30.14 | 53,982,200 |
March 06 2000 | $30.09 | $30.95 | $29.11 | $30.47 | 45,520,600 |
March 03 2000 | $28.61 | $30.22 | $28.23 | $30.17 | 47,974,400 |
March 02 2000 | $29.57 | $29.59 | $27.30 | $27.55 | 52,311,000 |
March 01 2000 | $29.67 | $29.97 | $28.46 | $28.76 | 44,934,400 |
February 29 2000 | $29.52 | $29.94 | $28.61 | $29.87 | 55,586,400 |
February 28 2000 | $28.66 | $30.77 | $27.45 | $27.60 | 122,316,600 |
February 25 2000 | $24.89 | $28.56 | $24.89 | $28.41 | 103,186,600 |
February 24 2000 | $25.42 | $26.17 | $24.24 | $24.91 | 70,963,200 |
February 23 2000 | $24.21 | $25.45 | $23.98 | $25.37 | 69,664,400 |
February 22 2000 | $23.78 | $24.71 | $22.65 | $23.86 | 75,546,200 |
February 18 2000 | $24.81 | $24.94 | $23.48 | $23.56 | 63,888,400 |
