| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $52.13 | $55.22 | $50.76 | $53.70 | 72,674,204 |
December 30 1999 | $56.10 | $56.41 | $49.28 | $49.31 | 128,926,400 |
December 29 1999 | $42.90 | $50.46 | $42.88 | $50.23 | 117,819,200 |
December 28 1999 | $40.23 | $40.28 | $35.82 | $38.34 | 39,788,800 |
December 27 1999 | $36.45 | $39.64 | $34.93 | $39.13 | 50,069,600 |
December 23 1999 | $36.49 | $36.51 | $35.40 | $35.56 | 43,393,600 |
December 22 1999 | $39.60 | $39.80 | $36.97 | $37.00 | 56,779,200 |
December 21 1999 | $36.55 | $38.18 | $36.51 | $37.87 | 50,084,800 |
December 20 1999 | $34.75 | $36.55 | $34.42 | $35.58 | 45,472,000 |
December 17 1999 | $34.53 | $34.76 | $33.69 | $34.68 | 40,349,600 |
December 16 1999 | $32.89 | $33.54 | $32.32 | $33.48 | 27,791,200 |
December 15 1999 | $31.57 | $32.40 | $30.87 | $32.26 | 38,281,600 |
December 14 1999 | $32.01 | $33.36 | $31.55 | $32.11 | 47,080,000 |
December 13 1999 | $29.95 | $31.97 | $29.73 | $31.83 | 47,444,000 |
December 10 1999 | $30.18 | $30.55 | $29.26 | $29.84 | 26,700,800 |
December 09 1999 | $30.49 | $30.56 | $28.93 | $30.11 | 24,020,000 |
December 08 1999 | $30.19 | $31.02 | $29.63 | $29.67 | 30,502,400 |
December 07 1999 | $30.47 | $31.06 | $30.14 | $30.40 | 32,704,000 |
December 06 1999 | $29.53 | $30.59 | $29.34 | $30.09 | 39,208,800 |
December 03 1999 | $29.04 | $29.92 | $28.89 | $29.30 | 31,661,600 |
December 02 1999 | $28.09 | $28.56 | $27.63 | $28.51 | 26,654,400 |
December 01 1999 | $27.71 | $28.07 | $27.06 | $27.75 | 25,880,800 |
November 30 1999 | $28.28 | $28.81 | $27.38 | $27.62 | 33,796,000 |
November 29 1999 | $29.15 | $29.71 | $28.20 | $28.30 | 30,684,800 |
November 26 1999 | $29.05 | $29.75 | $28.89 | $29.33 | 18,336,800 |