| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $52.61 | $55.73 | $51.46 | $54.19 | 72,674,200 |
December 30 1999 | $56.61 | $56.93 | $49.15 | $49.77 | 129,003,200 |
December 29 1999 | $43.29 | $50.92 | $43.07 | $50.69 | 118,083,200 |
December 28 1999 | $40.59 | $40.65 | $36.15 | $38.69 | 39,803,200 |
December 27 1999 | $36.79 | $40.01 | $35.25 | $39.49 | 50,074,400 |
December 23 1999 | $36.82 | $36.84 | $35.72 | $35.88 | 43,408,800 |
December 22 1999 | $39.96 | $40.16 | $37.30 | $37.34 | 56,937,600 |
December 21 1999 | $36.89 | $38.53 | $36.84 | $38.22 | 50,101,600 |
December 20 1999 | $35.06 | $36.88 | $34.74 | $35.91 | 45,477,600 |
December 17 1999 | $34.84 | $35.07 | $34.00 | $35.00 | 40,534,400 |
December 16 1999 | $33.19 | $33.84 | $32.61 | $33.79 | 27,794,400 |
December 15 1999 | $31.85 | $32.70 | $31.15 | $32.55 | 38,286,400 |
December 14 1999 | $32.31 | $33.66 | $31.84 | $32.40 | 47,085,600 |
December 13 1999 | $30.23 | $32.27 | $30.00 | $32.12 | 47,453,600 |
December 10 1999 | $30.46 | $30.83 | $29.53 | $30.11 | 26,709,600 |
December 09 1999 | $30.77 | $30.84 | $29.19 | $30.38 | 24,025,600 |
December 08 1999 | $30.47 | $31.31 | $29.90 | $29.94 | 30,504,000 |
December 07 1999 | $30.75 | $31.34 | $30.42 | $30.68 | 32,708,000 |
December 06 1999 | $29.80 | $30.87 | $29.61 | $30.36 | 39,209,600 |
December 03 1999 | $29.31 | $30.19 | $29.16 | $29.57 | 31,661,600 |
December 02 1999 | $28.34 | $28.82 | $27.88 | $28.77 | 26,660,000 |
December 01 1999 | $27.96 | $28.32 | $27.31 | $28.01 | 25,880,800 |
November 30 1999 | $28.54 | $29.07 | $27.63 | $27.87 | 33,812,800 |
November 29 1999 | $29.42 | $29.98 | $28.46 | $28.56 | 30,764,800 |
November 26 1999 | $29.32 | $30.03 | $29.15 | $29.59 | 18,361,600 |
