| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $63.27 | $63.50 | $58.99 | $61.07 | 268,837 |
December 30 1999 | $65.01 | $68.13 | $60.84 | $63.85 | 313,341 |
December 29 1999 | $68.19 | $72.18 | $62.46 | $64.89 | 598,110 |
December 28 1999 | $54.60 | $74.72 | $53.21 | $65.70 | 2,019,076 |
December 27 1999 | $52.40 | $52.98 | $48.47 | $52.17 | 270,039 |
December 23 1999 | $51.94 | $54.83 | $49.04 | $49.74 | 331,081 |
December 22 1999 | $52.23 | $55.98 | $49.04 | $50.66 | 669,080 |
December 21 1999 | $45.91 | $56.10 | $43.15 | $55.12 | 1,828,425 |
December 20 1999 | $39.50 | $40.95 | $35.74 | $40.72 | 873,568 |
December 17 1999 | $44.42 | $44.65 | $38.87 | $39.79 | 502,489 |
December 16 1999 | $44.01 | $46.62 | $41.99 | $42.80 | 361,957 |
December 15 1999 | $49.51 | $49.51 | $41.64 | $44.19 | 825,453 |
December 14 1999 | $57.37 | $57.84 | $48.81 | $49.97 | 486,650 |
December 13 1999 | $54.25 | $58.53 | $54.13 | $55.98 | 354,238 |
December 10 1999 | $59.69 | $59.86 | $51.01 | $57.37 | 984,732 |
December 09 1999 | $49.51 | $56.91 | $46.62 | $55.75 | 1,277,923 |
December 08 1999 | $47.19 | $47.89 | $45.34 | $45.34 | 361,454 |
December 07 1999 | $48.35 | $49.04 | $46.27 | $46.73 | 283,769 |
December 06 1999 | $46.38 | $49.16 | $44.53 | $47.42 | 526,346 |
December 03 1999 | $49.04 | $50.90 | $44.42 | $45.52 | 757,591 |
December 02 1999 | $45.11 | $49.51 | $43.49 | $48.58 | 1,146,313 |
December 01 1999 | $43.03 | $46.04 | $39.79 | $44.42 | 1,282,123 |
November 30 1999 | $37.13 | $43.49 | $36.78 | $42.51 | 1,512,270 |
November 29 1999 | $38.52 | $38.75 | $35.22 | $36.78 | 312,340 |
November 26 1999 | $38.06 | $38.87 | $37.48 | $37.94 | 553,510 |
