| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $34.65 | $39.23 | $34.52 | $39.07 | 80,518,000 |
January 28 2000 | $37.25 | $37.34 | $32.50 | $34.02 | 85,675,000 |
January 27 2000 | $38.98 | $39.38 | $36.11 | $36.92 | 62,571,000 |
January 26 2000 | $39.69 | $40.27 | $36.92 | $38.34 | 136,953,200 |
January 25 2000 | $44.19 | $46.13 | $43.07 | $45.84 | 39,671,400 |
January 24 2000 | $47.92 | $48.30 | $42.96 | $43.09 | 32,170,600 |
January 21 2000 | $48.69 | $49.36 | $46.46 | $47.67 | 34,955,000 |
January 20 2000 | $45.92 | $48.00 | $45.27 | $47.88 | 39,224,000 |
January 19 2000 | $42.19 | $45.23 | $42.15 | $45.11 | 30,728,400 |
January 18 2000 | $42.29 | $43.46 | $41.54 | $42.79 | 28,503,000 |
January 14 2000 | $45.42 | $45.82 | $42.92 | $43.21 | 26,209,200 |
January 13 2000 | $44.42 | $44.80 | $42.34 | $44.04 | 25,146,800 |
January 12 2000 | $44.61 | $45.38 | $41.86 | $42.54 | 34,455,600 |
January 11 2000 | $48.00 | $48.57 | $43.54 | $44.44 | 30,575,800 |
January 10 2000 | $49.84 | $50.15 | $46.92 | $49.03 | 35,360,800 |
January 07 2000 | $41.23 | $46.30 | $40.90 | $46.15 | 68,198,600 |
January 06 2000 | $45.69 | $48.00 | $43.00 | $43.09 | 58,782,600 |
January 05 2000 | $49.19 | $50.23 | $42.77 | $48.13 | 93,778,400 |
January 04 2000 | $53.09 | $53.94 | $49.23 | $49.86 | 63,567,400 |
January 03 2000 | $61.30 | $61.53 | $53.53 | $55.17 | 91,334,000 |
December 31 1999 | $52.61 | $55.73 | $51.46 | $54.19 | 72,674,200 |
December 30 1999 | $56.61 | $56.93 | $49.15 | $49.77 | 129,003,200 |
December 29 1999 | $43.29 | $50.92 | $43.07 | $50.69 | 118,083,200 |
December 28 1999 | $40.59 | $40.65 | $36.15 | $38.69 | 39,803,200 |
December 27 1999 | $36.79 | $40.01 | $35.25 | $39.49 | 50,074,400 |
