| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $487.00 | $488.48 | $434.50 | $476.57 | 442,117 |
March 30 2000 | $475.83 | $492.95 | $467.63 | $483.27 | 473,467 |
March 29 2000 | $518.27 | $523.11 | $487.00 | $487.37 | 393,600 |
March 28 2000 | $537.63 | $547.31 | $509.33 | $517.90 | 236,783 |
March 27 2000 | $543.22 | $556.25 | $539.12 | $548.06 | 217,650 |
March 24 2000 | $532.42 | $548.43 | $521.62 | $539.12 | 344,750 |
March 23 2000 | $513.80 | $534.28 | $506.36 | $524.23 | 340,483 |
March 22 2000 | $489.23 | $524.23 | $489.23 | $518.27 | 367,000 |
March 21 2000 | $452.74 | $499.65 | $449.76 | $484.02 | 442,433 |
March 20 2000 | $502.63 | $512.69 | $458.70 | $462.79 | 678,667 |
March 17 2000 | $517.90 | $548.06 | $512.31 | $536.14 | 191,550 |
March 16 2000 | $534.65 | $549.17 | $494.44 | $523.85 | 490,267 |
March 15 2000 | $563.69 | $565.18 | $524.23 | $530.18 | 423,333 |
March 14 2000 | $580.08 | $621.03 | $565.18 | $565.55 | 833,100 |
March 13 2000 | $512.31 | $594.22 | $490.72 | $571.51 | 749,400 |
March 10 2000 | $559.97 | $583.05 | $550.29 | $562.95 | 684,283 |
March 09 2000 | $531.67 | $580.82 | $516.78 | $558.11 | 1,778,300 |
March 08 2000 | $504.49 | $535.77 | $471.36 | $521.62 | 1,704,767 |
March 07 2000 | $575.61 | $576.35 | $455.72 | $468.38 | 2,291,750 |
March 06 2000 | $449.76 | $554.01 | $449.02 | $537.26 | 2,515,450 |
March 03 2000 | $431.89 | $447.16 | $419.61 | $446.78 | 1,235,533 |
March 02 2000 | $390.19 | $427.42 | $390.19 | $425.93 | 1,558,533 |
March 01 2000 | $352.22 | $385.72 | $351.47 | $383.49 | 2,040,633 |
