| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $53.50 | $58.00 | $53.13 | $57.00 | 494,600 |
December 30 1999 | $55.34 | $57.50 | $53.31 | $54.38 | 555,000 |
December 29 1999 | $56.42 | $57.50 | $53.13 | $55.25 | 594,200 |
December 28 1999 | $59.75 | $60.25 | $56.00 | $56.06 | 1,255,800 |
December 27 1999 | $58.53 | $62.94 | $56.31 | $60.50 | 2,323,600 |
December 23 1999 | $53.44 | $55.00 | $50.56 | $53.88 | 1,394,200 |
December 22 1999 | $56.44 | $57.31 | $51.81 | $52.50 | 1,619,800 |
December 21 1999 | $54.13 | $57.94 | $50.00 | $55.00 | 4,249,800 |
December 20 1999 | $59.47 | $60.00 | $54.25 | $54.88 | 926,000 |
December 17 1999 | $59.94 | $60.50 | $57.13 | $57.50 | 601,000 |
December 16 1999 | $59.50 | $60.50 | $56.13 | $57.91 | 858,800 |
December 15 1999 | $58.94 | $61.50 | $55.13 | $57.25 | 1,259,000 |
December 14 1999 | $65.38 | $65.78 | $58.88 | $59.25 | 1,588,400 |
December 13 1999 | $69.39 | $69.66 | $65.25 | $65.53 | 902,600 |
December 10 1999 | $67.84 | $70.13 | $64.69 | $67.75 | 751,600 |
December 09 1999 | $67.25 | $69.38 | $62.50 | $66.06 | 1,116,400 |
December 08 1999 | $70.25 | $71.00 | $64.25 | $65.50 | 1,461,200 |
December 07 1999 | $58.50 | $75.00 | $57.53 | $73.78 | 3,328,200 |
December 06 1999 | $59.50 | $61.06 | $56.69 | $58.00 | 724,400 |
December 03 1999 | $62.00 | $63.94 | $57.50 | $59.25 | 830,400 |
December 02 1999 | $61.00 | $64.00 | $59.00 | $61.25 | 608,600 |
December 01 1999 | $57.50 | $62.44 | $56.75 | $59.56 | 698,400 |
November 30 1999 | $60.00 | $62.00 | $56.50 | $56.56 | 601,600 |
November 29 1999 | $62.36 | $64.38 | $60.13 | $60.44 | 983,200 |
November 26 1999 | $65.00 | $66.50 | $62.94 | $62.94 | 259,200 |
