| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $387.59 | $399.13 | $373.07 | $376.79 | 484,467 |
April 27 2000 | $357.43 | $402.85 | $354.45 | $386.84 | 372,867 |
April 26 2000 | $393.17 | $393.54 | $363.38 | $380.51 | 529,317 |
April 25 2000 | $387.96 | $412.53 | $370.83 | $384.61 | 501,533 |
April 24 2000 | $375.30 | $393.17 | $335.09 | $367.85 | 538,400 |
April 20 2000 | $392.43 | $412.16 | $382.75 | $404.34 | 406,567 |
April 19 2000 | $378.28 | $387.96 | $339.56 | $387.59 | 581,200 |
April 18 2000 | $314.24 | $386.84 | $290.41 | $381.26 | 1,059,817 |
April 17 2000 | $331.37 | $338.07 | $295.62 | $310.14 | 730,633 |
April 14 2000 | $354.45 | $369.34 | $309.03 | $348.77 | 1,033,267 |
April 13 2000 | $366.36 | $387.96 | $360.41 | $370.09 | 735,983 |
April 12 2000 | $395.40 | $396.15 | $356.68 | $358.17 | 509,133 |
April 11 2000 | $418.49 | $421.09 | $369.34 | $387.59 | 741,000 |
April 10 2000 | $470.24 | $470.24 | $422.96 | $434.13 | 387,383 |
April 07 2000 | $478.06 | $512.31 | $442.69 | $465.03 | 617,217 |
April 06 2000 | $432.64 | $472.85 | $432.64 | $459.44 | 315,717 |
April 05 2000 | $437.48 | $449.76 | $405.08 | $428.54 | 409,817 |
April 04 2000 | $410.30 | $449.76 | $345.51 | $448.27 | 839,567 |
April 03 2000 | $462.05 | $462.79 | $387.21 | $389.45 | 616,900 |
