| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $53.52 | $56.69 | $52.11 | $55.13 | 72,674,204 |
December 30 1999 | $57.59 | $57.91 | $50.59 | $50.63 | 128,926,400 |
December 29 1999 | $44.04 | $51.81 | $44.02 | $51.57 | 117,819,200 |
December 28 1999 | $41.30 | $41.36 | $36.78 | $39.36 | 39,788,800 |
December 27 1999 | $37.42 | $40.70 | $35.86 | $40.18 | 50,069,600 |
December 23 1999 | $37.46 | $37.48 | $36.34 | $36.50 | 43,393,600 |
December 22 1999 | $40.65 | $40.86 | $37.95 | $37.99 | 56,779,200 |
December 21 1999 | $37.53 | $39.19 | $37.48 | $38.88 | 50,084,800 |
December 20 1999 | $35.67 | $37.52 | $35.34 | $36.53 | 45,472,000 |
December 17 1999 | $35.45 | $35.68 | $34.59 | $35.60 | 40,349,600 |
December 16 1999 | $33.76 | $34.43 | $33.18 | $34.37 | 27,791,200 |
December 15 1999 | $32.41 | $33.27 | $31.69 | $33.11 | 38,281,600 |
December 14 1999 | $32.86 | $34.24 | $32.40 | $32.96 | 47,080,000 |
December 13 1999 | $30.75 | $32.83 | $30.52 | $32.67 | 47,444,000 |
December 10 1999 | $30.99 | $31.37 | $30.04 | $30.63 | 26,700,800 |
December 09 1999 | $31.30 | $31.37 | $29.70 | $30.91 | 24,020,000 |
December 08 1999 | $31.00 | $31.85 | $30.42 | $30.46 | 30,502,400 |
December 07 1999 | $31.28 | $31.89 | $30.95 | $31.21 | 32,704,000 |
December 06 1999 | $30.32 | $31.41 | $30.13 | $30.89 | 39,208,800 |
December 03 1999 | $29.81 | $30.71 | $29.66 | $30.08 | 31,661,600 |
December 02 1999 | $28.84 | $29.32 | $28.37 | $29.27 | 26,654,400 |
December 01 1999 | $28.44 | $28.82 | $27.78 | $28.49 | 25,880,800 |
November 30 1999 | $29.03 | $29.58 | $28.11 | $28.35 | 33,796,000 |
November 29 1999 | $29.93 | $30.50 | $28.95 | $29.05 | 30,684,800 |
November 26 1999 | $29.83 | $30.55 | $29.66 | $30.11 | 18,336,800 |
