| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $34.87 | $39.48 | $34.74 | $39.32 | 80,332,000 |
January 28 2000 | $37.49 | $37.58 | $32.71 | $34.24 | 85,694,398 |
January 27 2000 | $39.23 | $39.63 | $36.34 | $37.16 | 62,544,398 |
January 26 2000 | $39.94 | $40.25 | $37.16 | $38.59 | 136,918,204 |
January 25 2000 | $44.47 | $46.43 | $43.35 | $46.14 | 39,442,800 |
January 24 2000 | $48.25 | $48.61 | $43.23 | $43.37 | 32,152,200 |
January 21 2000 | $49.00 | $49.68 | $46.76 | $47.98 | 34,943,000 |
January 20 2000 | $46.21 | $48.30 | $45.56 | $48.19 | 39,212,398 |
January 19 2000 | $42.46 | $45.52 | $42.42 | $45.40 | 30,711,600 |
January 18 2000 | $42.56 | $43.74 | $41.80 | $43.06 | 28,476,200 |
January 14 2000 | $45.71 | $46.12 | $43.20 | $43.49 | 26,202,000 |
January 13 2000 | $44.71 | $45.09 | $42.62 | $44.32 | 25,135,400 |
January 12 2000 | $44.90 | $45.67 | $42.13 | $42.81 | 34,444,602 |
January 11 2000 | $48.30 | $48.89 | $43.81 | $44.72 | 30,500,600 |
January 10 2000 | $50.16 | $50.47 | $47.22 | $49.35 | 35,352,000 |
January 07 2000 | $41.49 | $46.60 | $41.16 | $46.45 | 68,154,204 |
January 06 2000 | $45.98 | $48.30 | $43.27 | $43.37 | 58,609,398 |
January 05 2000 | $49.50 | $50.55 | $43.04 | $48.44 | 93,770,000 |
January 04 2000 | $53.43 | $54.28 | $49.54 | $50.18 | 63,438,398 |
January 03 2000 | $61.70 | $61.93 | $54.19 | $55.52 | 91,338,398 |
