| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $32.78 | $34.06 | $32.36 | $33.58 | 31,254,400 |
April 27 2000 | $29.38 | $32.20 | $29.26 | $32.05 | 41,738,800 |
April 26 2000 | $32.49 | $32.59 | $30.04 | $30.11 | 31,015,400 |
April 25 2000 | $32.36 | $33.54 | $31.43 | $32.49 | 47,784,200 |
April 24 2000 | $31.89 | $32.20 | $28.56 | $30.85 | 64,227,398 |
April 20 2000 | $35.90 | $36.69 | $32.98 | $33.91 | 38,965,398 |
April 19 2000 | $36.93 | $38.98 | $34.99 | $35.53 | 59,812,200 |
April 18 2000 | $35.77 | $37.54 | $33.13 | $34.74 | 44,382,200 |
April 17 2000 | $30.48 | $36.36 | $30.38 | $36.19 | 64,747,200 |
April 14 2000 | $38.09 | $40.49 | $31.89 | $32.57 | 65,973,602 |
April 13 2000 | $39.63 | $42.00 | $38.09 | $39.17 | 30,220,000 |
April 12 2000 | $42.71 | $43.66 | $38.71 | $38.74 | 31,829,400 |
April 11 2000 | $41.96 | $45.67 | $41.47 | $42.56 | 22,861,200 |
April 10 2000 | $46.87 | $47.01 | $43.43 | $43.72 | 20,139,000 |
April 07 2000 | $43.93 | $47.30 | $43.35 | $47.14 | 31,457,600 |
April 06 2000 | $43.78 | $44.28 | $42.42 | $43.08 | 16,182,400 |
April 05 2000 | $43.58 | $44.90 | $42.46 | $43.74 | 23,548,200 |
April 04 2000 | $43.93 | $45.67 | $38.40 | $45.40 | 42,754,398 |
April 03 2000 | $46.04 | $47.07 | $42.75 | $43.58 | 26,956,000 |
