| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $53.22 | $56.37 | $51.82 | $54.81 | 72,674,204 |
December 30 1999 | $57.27 | $57.59 | $50.30 | $50.34 | 128,926,400 |
December 29 1999 | $43.80 | $51.51 | $43.77 | $51.27 | 117,819,200 |
December 28 1999 | $41.06 | $41.12 | $36.57 | $39.14 | 39,788,800 |
December 27 1999 | $37.21 | $40.47 | $35.65 | $39.95 | 50,069,600 |
December 23 1999 | $37.25 | $37.27 | $36.14 | $36.30 | 43,393,600 |
December 22 1999 | $40.42 | $40.62 | $37.74 | $37.77 | 56,779,200 |
December 21 1999 | $37.31 | $38.97 | $37.27 | $38.66 | 50,084,800 |
December 20 1999 | $35.47 | $37.31 | $35.14 | $36.32 | 45,472,000 |
December 17 1999 | $35.25 | $35.48 | $34.39 | $35.40 | 40,349,600 |
December 16 1999 | $33.57 | $34.24 | $32.99 | $34.18 | 27,791,200 |
December 15 1999 | $32.22 | $33.08 | $31.51 | $32.93 | 38,281,600 |
December 14 1999 | $32.68 | $34.05 | $32.21 | $32.78 | 47,080,000 |
December 13 1999 | $30.58 | $32.64 | $30.34 | $32.49 | 47,444,000 |
December 10 1999 | $30.81 | $31.19 | $29.87 | $30.46 | 26,700,800 |
December 09 1999 | $31.12 | $31.20 | $29.53 | $30.73 | 24,020,000 |
December 08 1999 | $30.82 | $31.67 | $30.25 | $30.29 | 30,502,400 |
December 07 1999 | $31.10 | $31.71 | $30.77 | $31.04 | 32,704,000 |
December 06 1999 | $30.15 | $31.23 | $29.96 | $30.71 | 39,208,800 |
December 03 1999 | $29.64 | $30.54 | $29.49 | $29.91 | 31,661,600 |
December 02 1999 | $28.67 | $29.16 | $28.21 | $29.10 | 26,654,400 |
December 01 1999 | $28.28 | $28.65 | $27.62 | $28.33 | 25,880,800 |
November 30 1999 | $28.87 | $29.41 | $27.95 | $28.19 | 33,796,000 |
November 29 1999 | $29.76 | $30.33 | $28.79 | $28.89 | 30,684,800 |
November 26 1999 | $29.66 | $30.37 | $29.49 | $29.94 | 18,336,800 |
