| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $35.05 | $39.68 | $34.92 | $39.53 | 80,332,000 |
January 28 2000 | $37.68 | $37.78 | $32.87 | $34.41 | 85,694,398 |
January 27 2000 | $39.43 | $39.84 | $36.53 | $37.35 | 62,544,398 |
January 26 2000 | $40.15 | $40.46 | $37.35 | $38.79 | 136,918,204 |
January 25 2000 | $44.70 | $46.66 | $43.57 | $46.37 | 39,442,800 |
January 24 2000 | $48.49 | $48.86 | $43.46 | $43.59 | 32,152,200 |
January 21 2000 | $49.25 | $49.93 | $47.00 | $48.22 | 34,943,000 |
January 20 2000 | $46.45 | $48.55 | $45.79 | $48.43 | 39,212,398 |
January 19 2000 | $42.68 | $45.75 | $42.64 | $45.63 | 30,711,600 |
January 18 2000 | $42.77 | $43.96 | $42.02 | $43.28 | 28,476,200 |
January 14 2000 | $45.94 | $46.35 | $43.42 | $43.71 | 26,202,000 |
January 13 2000 | $44.93 | $45.32 | $42.83 | $44.54 | 25,135,400 |
January 12 2000 | $45.13 | $45.91 | $42.35 | $43.03 | 34,444,602 |
January 11 2000 | $48.55 | $49.14 | $44.04 | $44.95 | 30,500,600 |
January 10 2000 | $50.42 | $50.73 | $47.46 | $49.60 | 35,352,000 |
January 07 2000 | $41.70 | $46.84 | $41.37 | $46.68 | 68,154,204 |
January 06 2000 | $46.22 | $48.55 | $43.49 | $43.59 | 58,609,398 |
January 05 2000 | $49.76 | $50.81 | $43.26 | $48.69 | 93,770,000 |
January 04 2000 | $53.71 | $54.56 | $49.80 | $50.44 | 63,438,398 |
January 03 2000 | $62.01 | $62.25 | $54.46 | $55.81 | 91,338,398 |
December 31 1999 | $53.22 | $56.37 | $51.82 | $54.81 | 72,674,204 |
December 30 1999 | $57.27 | $57.59 | $50.30 | $50.34 | 128,926,400 |
December 29 1999 | $43.80 | $51.51 | $43.77 | $51.27 | 117,819,200 |
December 28 1999 | $41.06 | $41.12 | $36.57 | $39.14 | 39,788,800 |
December 27 1999 | $37.21 | $40.47 | $35.65 | $39.95 | 50,069,600 |
