| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $52.95 | $56.08 | $51.56 | $54.54 | 72,674,204 |
December 30 1999 | $56.97 | $57.29 | $50.05 | $50.09 | 128,926,400 |
December 29 1999 | $43.57 | $51.25 | $43.55 | $51.01 | 117,819,200 |
December 28 1999 | $40.86 | $40.91 | $36.38 | $38.94 | 39,788,800 |
December 27 1999 | $37.02 | $40.26 | $35.47 | $39.75 | 50,069,600 |
December 23 1999 | $37.06 | $37.08 | $35.95 | $36.11 | 43,393,600 |
December 22 1999 | $40.22 | $40.42 | $37.54 | $37.58 | 56,779,200 |
December 21 1999 | $37.12 | $38.77 | $37.08 | $38.46 | 50,084,800 |
December 20 1999 | $35.29 | $37.12 | $34.96 | $36.14 | 45,472,000 |
December 17 1999 | $35.07 | $35.30 | $34.22 | $35.22 | 40,349,600 |
December 16 1999 | $33.40 | $34.06 | $32.82 | $34.00 | 27,791,200 |
December 15 1999 | $32.06 | $32.91 | $31.35 | $32.76 | 38,281,600 |
December 14 1999 | $32.51 | $33.88 | $32.05 | $32.61 | 47,080,000 |
December 13 1999 | $30.42 | $32.47 | $30.19 | $32.32 | 47,444,000 |
December 10 1999 | $30.65 | $31.03 | $29.72 | $30.31 | 26,700,800 |
December 09 1999 | $30.96 | $31.04 | $29.38 | $30.58 | 24,020,000 |
December 08 1999 | $30.66 | $31.51 | $30.09 | $30.13 | 30,502,400 |
December 07 1999 | $30.95 | $31.55 | $30.62 | $30.88 | 32,704,000 |
December 06 1999 | $29.99 | $31.07 | $29.80 | $30.56 | 39,208,800 |
December 03 1999 | $29.49 | $30.38 | $29.34 | $29.76 | 31,661,600 |
December 02 1999 | $28.53 | $29.01 | $28.06 | $28.95 | 26,654,400 |
December 01 1999 | $28.14 | $28.51 | $27.48 | $28.19 | 25,880,800 |
November 30 1999 | $28.72 | $29.26 | $27.81 | $28.05 | 33,796,000 |
November 29 1999 | $29.61 | $30.17 | $28.64 | $28.74 | 30,684,800 |
November 26 1999 | $29.51 | $30.22 | $29.34 | $29.78 | 18,336,800 |
