| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $230.47 | $232.33 | $221.90 | $227.12 | 287,750 |
May 30 2000 | $221.16 | $236.05 | $212.97 | $233.82 | 393,167 |
May 26 2000 | $216.32 | $221.16 | $200.31 | $215.20 | 260,033 |
May 25 2000 | $239.40 | $249.08 | $209.24 | $215.95 | 831,717 |
May 24 2000 | $238.29 | $239.77 | $196.96 | $217.44 | 1,008,700 |
May 23 2000 | $266.95 | $267.33 | $238.29 | $241.26 | 413,383 |
May 22 2000 | $268.07 | $268.07 | $244.61 | $264.72 | 505,233 |
May 19 2000 | $277.01 | $285.20 | $265.09 | $266.58 | 389,083 |
May 18 2000 | $302.32 | $306.79 | $277.01 | $280.36 | 534,000 |
May 17 2000 | $315.36 | $317.22 | $297.11 | $301.95 | 522,417 |
May 16 2000 | $309.03 | $340.95 | $309.03 | $322.06 | 851,917 |
May 15 2000 | $306.79 | $308.28 | $268.82 | $300.46 | 520,033 |
May 12 2000 | $299.35 | $308.28 | $293.76 | $295.99 | 253,583 |
May 11 2000 | $312.00 | $314.98 | $292.64 | $294.88 | 292,700 |
May 10 2000 | $309.77 | $319.45 | $298.23 | $307.16 | 316,133 |
May 09 2000 | $328.76 | $329.88 | $301.58 | $315.36 | 348,650 |
May 08 2000 | $346.63 | $355.19 | $326.90 | $326.90 | 204,667 |
May 05 2000 | $341.79 | $353.70 | $338.44 | $342.16 | 264,800 |
May 04 2000 | $347.75 | $368.22 | $336.58 | $345.14 | 332,667 |
May 03 2000 | $349.98 | $351.47 | $328.39 | $345.61 | 304,650 |
May 02 2000 | $379.02 | $384.23 | $351.47 | $354.45 | 283,417 |
May 01 2000 | $384.61 | $392.43 | $375.67 | $378.65 | 471,267 |
