| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $34.35 | $38.88 | $34.21 | $38.73 | 80,518,000 |
January 28 2000 | $36.92 | $37.01 | $32.21 | $33.72 | 85,675,000 |
January 27 2000 | $38.63 | $39.03 | $35.79 | $36.60 | 62,571,000 |
January 26 2000 | $39.34 | $39.91 | $36.60 | $38.01 | 136,953,200 |
January 25 2000 | $43.80 | $45.72 | $42.69 | $45.44 | 39,671,400 |
January 24 2000 | $47.50 | $47.88 | $42.58 | $42.71 | 32,170,600 |
January 21 2000 | $48.26 | $48.93 | $46.05 | $47.25 | 34,955,000 |
January 20 2000 | $45.52 | $47.57 | $44.87 | $47.46 | 39,224,000 |
January 19 2000 | $41.82 | $44.83 | $41.78 | $44.71 | 30,728,400 |
January 18 2000 | $41.91 | $43.08 | $41.17 | $42.41 | 28,503,000 |
January 14 2000 | $45.02 | $45.42 | $42.54 | $42.83 | 26,209,200 |
January 13 2000 | $44.03 | $44.41 | $41.97 | $43.65 | 25,146,800 |
January 12 2000 | $44.22 | $44.98 | $41.49 | $42.16 | 34,455,600 |
January 11 2000 | $47.57 | $48.15 | $43.15 | $44.05 | 30,575,800 |
January 10 2000 | $49.40 | $49.71 | $46.51 | $48.60 | 35,360,800 |
January 07 2000 | $40.86 | $45.90 | $40.54 | $45.74 | 68,198,600 |
January 06 2000 | $45.29 | $47.57 | $42.62 | $42.71 | 58,782,600 |
January 05 2000 | $48.76 | $49.78 | $42.39 | $47.71 | 93,778,400 |
January 04 2000 | $52.62 | $53.46 | $48.79 | $49.42 | 63,567,400 |
January 03 2000 | $60.76 | $60.99 | $53.06 | $54.68 | 91,334,000 |
December 31 1999 | $52.15 | $55.24 | $51.00 | $53.71 | 72,674,200 |
December 30 1999 | $56.11 | $56.43 | $48.71 | $49.33 | 129,003,200 |
December 29 1999 | $42.91 | $50.48 | $42.69 | $50.24 | 118,083,200 |
December 28 1999 | $40.24 | $40.29 | $35.83 | $38.35 | 39,803,200 |
December 27 1999 | $36.46 | $39.65 | $34.94 | $39.14 | 50,074,400 |