| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.31 | $22.72 | $22.20 | $22.45 | 10,714,800 |
December 30 1999 | $22.43 | $22.63 | $21.80 | $22.31 | 27,397,600 |
December 29 1999 | $21.17 | $22.08 | $21.16 | $22.04 | 22,750,000 |
December 28 1999 | $20.85 | $21.75 | $20.44 | $21.26 | 34,231,600 |
December 27 1999 | $21.76 | $21.78 | $20.46 | $20.91 | 38,805,600 |
December 23 1999 | $21.19 | $22.14 | $21.09 | $21.38 | 56,016,000 |
December 22 1999 | $20.00 | $21.11 | $19.84 | $21.05 | 54,652,800 |
December 21 1999 | $19.50 | $19.91 | $19.06 | $19.57 | 60,357,200 |
December 20 1999 | $18.91 | $19.68 | $18.88 | $19.30 | 70,350,400 |
December 17 1999 | $18.43 | $19.00 | $18.09 | $18.17 | 81,975,200 |
December 16 1999 | $17.96 | $18.16 | $17.51 | $17.94 | 59,600,000 |
December 15 1999 | $17.08 | $18.32 | $16.60 | $18.11 | 148,169,600 |
December 14 1999 | $16.15 | $16.65 | $15.30 | $15.41 | 75,655,200 |
December 13 1999 | $16.83 | $16.84 | $15.94 | $15.99 | 60,372,000 |
December 10 1999 | $15.93 | $16.98 | $15.51 | $16.95 | 49,635,600 |
December 09 1999 | $15.44 | $15.92 | $15.43 | $15.74 | 66,600,400 |
December 08 1999 | $15.73 | $15.83 | $15.20 | $15.25 | 42,925,600 |
December 07 1999 | $15.69 | $16.05 | $15.29 | $15.88 | 51,888,800 |
December 06 1999 | $15.78 | $16.00 | $15.54 | $15.72 | 38,683,200 |
December 03 1999 | $15.55 | $16.39 | $15.43 | $15.77 | 74,702,800 |
December 02 1999 | $14.21 | $15.23 | $14.20 | $15.21 | 49,338,400 |
December 01 1999 | $13.71 | $14.19 | $13.52 | $14.16 | 40,256,400 |
November 30 1999 | $14.56 | $14.58 | $13.47 | $13.59 | 63,926,800 |
November 29 1999 | $14.59 | $15.03 | $14.24 | $14.54 | 35,636,400 |
November 26 1999 | $14.23 | $14.80 | $14.19 | $14.75 | 18,470,000 |
