| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $35.46 | $40.15 | $35.33 | $39.99 | 80,332,000 |
January 28 2000 | $38.12 | $38.22 | $33.26 | $34.81 | 85,694,398 |
January 27 2000 | $39.89 | $40.30 | $36.96 | $37.79 | 62,544,398 |
January 26 2000 | $40.62 | $40.93 | $37.79 | $39.24 | 136,918,204 |
January 25 2000 | $45.22 | $47.21 | $44.08 | $46.92 | 39,442,800 |
January 24 2000 | $49.06 | $49.44 | $43.96 | $44.10 | 32,152,200 |
January 21 2000 | $49.83 | $50.52 | $47.55 | $48.79 | 34,943,000 |
January 20 2000 | $47.00 | $49.12 | $46.33 | $49.00 | 39,212,398 |
January 19 2000 | $43.18 | $46.29 | $43.14 | $46.17 | 30,711,600 |
January 18 2000 | $43.28 | $44.48 | $42.51 | $43.79 | 28,476,200 |
January 14 2000 | $46.48 | $46.90 | $43.93 | $44.22 | 26,202,000 |
January 13 2000 | $45.46 | $45.85 | $43.34 | $45.07 | 25,135,400 |
January 12 2000 | $45.66 | $46.44 | $42.84 | $43.53 | 34,444,602 |
January 11 2000 | $49.12 | $49.71 | $44.56 | $45.48 | 30,500,600 |
January 10 2000 | $51.01 | $51.33 | $48.02 | $50.18 | 35,352,000 |
January 07 2000 | $42.19 | $47.39 | $41.85 | $47.23 | 68,154,204 |
January 06 2000 | $46.76 | $49.12 | $44.00 | $44.10 | 58,609,398 |
January 05 2000 | $50.34 | $51.40 | $43.77 | $49.26 | 93,770,000 |
January 04 2000 | $54.34 | $55.20 | $50.38 | $51.03 | 63,438,398 |
January 03 2000 | $62.74 | $62.98 | $55.10 | $56.46 | 91,338,398 |
