| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $61.79 | $62.01 | $57.61 | $59.64 | 268,839 |
December 30 1999 | $63.48 | $66.53 | $59.42 | $62.35 | 313,344 |
December 29 1999 | $66.59 | $70.49 | $61.00 | $63.37 | 598,110 |
December 28 1999 | $53.32 | $72.97 | $51.96 | $64.16 | 2,019,092 |
December 27 1999 | $51.17 | $51.73 | $47.33 | $50.94 | 270,042 |
December 23 1999 | $50.72 | $53.54 | $47.89 | $48.57 | 331,081 |
December 22 1999 | $51.00 | $54.67 | $47.89 | $49.48 | 669,080 |
December 21 1999 | $44.83 | $54.78 | $42.13 | $53.82 | 1,828,442 |
December 20 1999 | $38.58 | $39.99 | $34.90 | $39.76 | 873,573 |
December 17 1999 | $43.38 | $43.60 | $37.95 | $38.86 | 502,492 |
December 16 1999 | $42.98 | $45.52 | $41.00 | $41.79 | 361,961 |
December 15 1999 | $48.35 | $48.35 | $40.67 | $43.15 | 825,454 |
December 14 1999 | $56.03 | $56.48 | $47.67 | $48.80 | 486,654 |
December 13 1999 | $52.98 | $57.16 | $52.86 | $54.67 | 354,240 |
December 10 1999 | $58.29 | $58.46 | $49.81 | $56.03 | 984,737 |
December 09 1999 | $48.35 | $55.58 | $45.52 | $54.45 | 1,277,934 |
December 08 1999 | $46.09 | $46.76 | $44.28 | $44.28 | 361,454 |
December 07 1999 | $47.22 | $47.89 | $45.18 | $45.64 | 283,769 |
December 06 1999 | $45.30 | $48.01 | $43.49 | $46.31 | 526,346 |
December 03 1999 | $47.89 | $49.70 | $43.38 | $44.45 | 757,598 |
December 02 1999 | $44.05 | $48.35 | $42.47 | $47.44 | 1,146,319 |
December 01 1999 | $42.02 | $44.96 | $38.86 | $43.38 | 1,282,123 |
November 30 1999 | $36.26 | $42.47 | $35.92 | $41.51 | 1,512,270 |
November 29 1999 | $37.61 | $37.84 | $34.40 | $35.92 | 312,343 |
November 26 1999 | $37.16 | $37.95 | $36.60 | $37.05 | 553,516 |