| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $52.42 | $55.52 | $51.27 | $53.99 | 72,674,200 |
December 30 1999 | $56.40 | $56.72 | $48.96 | $49.58 | 129,003,200 |
December 29 1999 | $43.14 | $50.74 | $42.92 | $50.50 | 118,083,200 |
December 28 1999 | $40.45 | $40.50 | $36.02 | $38.55 | 39,803,200 |
December 27 1999 | $36.65 | $39.86 | $35.12 | $39.35 | 50,074,400 |
December 23 1999 | $36.69 | $36.71 | $35.59 | $35.75 | 43,408,800 |
December 22 1999 | $39.81 | $40.01 | $37.17 | $37.20 | 56,937,600 |
December 21 1999 | $36.75 | $38.38 | $36.71 | $38.08 | 50,101,600 |
December 20 1999 | $34.94 | $36.75 | $34.61 | $35.77 | 45,477,600 |
December 17 1999 | $34.72 | $34.95 | $33.87 | $34.87 | 40,534,400 |
December 16 1999 | $33.07 | $33.72 | $32.49 | $33.66 | 27,794,400 |
December 15 1999 | $31.74 | $32.58 | $31.04 | $32.43 | 38,286,400 |
December 14 1999 | $32.19 | $33.54 | $31.73 | $32.28 | 47,085,600 |
December 13 1999 | $30.12 | $32.15 | $29.89 | $32.00 | 47,453,600 |
December 10 1999 | $30.35 | $30.72 | $29.42 | $30.00 | 26,709,600 |
December 09 1999 | $30.65 | $30.73 | $29.08 | $30.27 | 24,025,600 |
December 08 1999 | $30.36 | $31.19 | $29.79 | $29.83 | 30,504,000 |
December 07 1999 | $30.63 | $31.23 | $30.31 | $30.57 | 32,708,000 |
December 06 1999 | $29.69 | $30.76 | $29.50 | $30.25 | 39,209,600 |
December 03 1999 | $29.20 | $30.08 | $29.05 | $29.46 | 31,661,600 |
December 02 1999 | $28.24 | $28.72 | $27.78 | $28.66 | 26,660,000 |
December 01 1999 | $27.86 | $28.22 | $27.21 | $27.90 | 25,880,800 |
November 30 1999 | $28.43 | $28.97 | $27.53 | $27.77 | 33,812,800 |
November 29 1999 | $29.31 | $29.87 | $28.35 | $28.45 | 30,764,800 |
November 26 1999 | $29.21 | $29.92 | $29.04 | $29.49 | 18,361,600 |