| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $35.25 | $39.91 | $35.11 | $39.75 | 80,332,000 |
January 28 2000 | $37.89 | $37.99 | $33.06 | $34.61 | 85,694,398 |
January 27 2000 | $39.65 | $40.06 | $36.74 | $37.56 | 62,544,398 |
January 26 2000 | $40.38 | $40.69 | $37.56 | $39.01 | 136,918,204 |
January 25 2000 | $44.95 | $46.93 | $43.82 | $46.64 | 39,442,800 |
January 24 2000 | $48.77 | $49.14 | $43.70 | $43.84 | 32,152,200 |
January 21 2000 | $49.53 | $50.22 | $47.26 | $48.50 | 34,943,000 |
January 20 2000 | $46.72 | $48.83 | $46.05 | $48.71 | 39,212,398 |
January 19 2000 | $42.92 | $46.01 | $42.88 | $45.89 | 30,711,600 |
January 18 2000 | $43.02 | $44.21 | $42.25 | $43.53 | 28,476,200 |
January 14 2000 | $46.21 | $46.62 | $43.66 | $43.96 | 26,202,000 |
January 13 2000 | $45.19 | $45.58 | $43.08 | $44.80 | 25,135,400 |
January 12 2000 | $45.38 | $46.17 | $42.59 | $43.27 | 34,444,602 |
January 11 2000 | $48.83 | $49.41 | $44.29 | $45.21 | 30,500,600 |
January 10 2000 | $50.71 | $51.02 | $47.73 | $49.88 | 35,352,000 |
January 07 2000 | $41.94 | $47.11 | $41.60 | $46.95 | 68,154,204 |
January 06 2000 | $46.48 | $48.83 | $43.74 | $43.84 | 58,609,398 |
January 05 2000 | $50.04 | $51.10 | $43.51 | $48.96 | 93,770,000 |
January 04 2000 | $54.01 | $54.87 | $50.08 | $50.73 | 63,438,398 |
January 03 2000 | $62.36 | $62.60 | $54.77 | $56.12 | 91,338,398 |
December 31 1999 | $53.52 | $56.69 | $52.11 | $55.13 | 72,674,204 |
December 30 1999 | $57.59 | $57.91 | $50.59 | $50.63 | 128,926,400 |
December 29 1999 | $44.04 | $51.81 | $44.02 | $51.57 | 117,819,200 |
December 28 1999 | $41.30 | $41.36 | $36.78 | $39.36 | 39,788,800 |
December 27 1999 | $37.42 | $40.70 | $35.86 | $40.18 | 50,069,600 |
