| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $20.64 | $20.94 | $19.94 | $20.50 | 492,400 |
January 28 2000 | $21.13 | $21.13 | $20.31 | $20.86 | 312,600 |
January 27 2000 | $21.89 | $23.25 | $20.63 | $21.03 | 560,600 |
January 26 2000 | $22.13 | $23.56 | $22.00 | $22.13 | 777,200 |
January 25 2000 | $24.69 | $24.88 | $21.50 | $22.13 | 620,800 |
January 24 2000 | $24.16 | $24.63 | $23.94 | $24.09 | 549,200 |
January 21 2000 | $22.03 | $25.25 | $22.00 | $24.59 | 1,096,000 |
January 20 2000 | $21.06 | $23.06 | $21.06 | $22.14 | 550,000 |
January 19 2000 | $21.30 | $21.31 | $19.81 | $21.09 | 638,000 |
January 18 2000 | $21.72 | $22.00 | $20.72 | $21.22 | 268,000 |
January 14 2000 | $19.52 | $23.00 | $19.47 | $22.00 | 550,800 |
January 13 2000 | $19.50 | $19.81 | $19.31 | $19.56 | 925,600 |
January 12 2000 | $19.88 | $19.94 | $19.00 | $19.56 | 842,400 |
January 11 2000 | $18.69 | $20.06 | $18.44 | $19.78 | 1,208,800 |
January 10 2000 | $18.45 | $19.13 | $18.19 | $18.78 | 1,306,400 |
January 07 2000 | $16.50 | $18.50 | $16.50 | $18.22 | 813,200 |
January 06 2000 | $16.63 | $16.94 | $16.56 | $16.75 | 270,800 |
January 05 2000 | $17.13 | $17.13 | $16.50 | $17.00 | 202,000 |
January 04 2000 | $18.25 | $18.31 | $17.25 | $17.28 | 265,400 |
January 03 2000 | $17.75 | $18.78 | $16.81 | $18.78 | 1,010,000 |
