| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $35.84 | $40.57 | $35.70 | $40.42 | 80,332,000 |
January 28 2000 | $38.53 | $38.63 | $33.61 | $35.18 | 85,694,398 |
January 27 2000 | $40.32 | $40.73 | $37.35 | $38.19 | 62,544,398 |
January 26 2000 | $41.05 | $41.37 | $38.19 | $39.66 | 136,918,204 |
January 25 2000 | $45.71 | $47.71 | $44.55 | $47.42 | 39,442,800 |
January 24 2000 | $49.58 | $49.96 | $44.43 | $44.57 | 32,152,200 |
January 21 2000 | $50.36 | $51.06 | $48.05 | $49.31 | 34,943,000 |
January 20 2000 | $47.50 | $49.64 | $46.82 | $49.52 | 39,212,398 |
January 19 2000 | $43.64 | $46.78 | $43.60 | $46.66 | 30,711,600 |
January 18 2000 | $43.74 | $44.95 | $42.96 | $44.25 | 28,476,200 |
January 14 2000 | $46.98 | $47.40 | $44.39 | $44.69 | 26,202,000 |
January 13 2000 | $45.94 | $46.34 | $43.80 | $45.55 | 25,135,400 |
January 12 2000 | $46.14 | $46.94 | $43.30 | $44.00 | 34,444,602 |
January 11 2000 | $49.64 | $50.24 | $45.03 | $45.96 | 30,500,600 |
January 10 2000 | $51.55 | $51.87 | $48.53 | $50.72 | 35,352,000 |
January 07 2000 | $42.64 | $47.89 | $42.30 | $47.73 | 68,154,204 |
January 06 2000 | $47.26 | $49.64 | $44.47 | $44.57 | 58,609,398 |
January 05 2000 | $50.88 | $51.95 | $44.23 | $49.78 | 93,770,000 |
January 04 2000 | $54.92 | $55.79 | $50.92 | $51.57 | 63,438,398 |
January 03 2000 | $63.41 | $63.65 | $55.69 | $57.06 | 91,338,398 |
