| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.54 | $22.94 | $22.43 | $22.68 | 10,714,800 |
December 30 1999 | $22.65 | $22.86 | $22.02 | $22.54 | 27,397,200 |
December 29 1999 | $21.39 | $22.30 | $21.38 | $22.26 | 22,749,600 |
December 28 1999 | $21.06 | $21.97 | $20.64 | $21.48 | 34,226,400 |
December 27 1999 | $21.98 | $22.00 | $20.67 | $21.12 | 38,792,800 |
December 23 1999 | $21.40 | $22.36 | $21.30 | $21.59 | 56,013,600 |
December 22 1999 | $20.20 | $21.33 | $20.04 | $21.26 | 54,644,000 |
December 21 1999 | $19.69 | $20.11 | $19.25 | $19.77 | 60,355,200 |
December 20 1999 | $19.10 | $19.88 | $19.07 | $19.49 | 70,327,204 |
December 17 1999 | $18.62 | $19.19 | $18.27 | $18.35 | 81,559,600 |
December 16 1999 | $18.14 | $18.34 | $17.68 | $18.13 | 59,571,600 |
December 15 1999 | $17.25 | $18.50 | $16.77 | $18.29 | 148,148,408 |
December 14 1999 | $16.32 | $16.77 | $15.46 | $15.57 | 75,350,400 |
December 13 1999 | $17.00 | $17.01 | $16.10 | $16.15 | 60,334,800 |
December 10 1999 | $16.09 | $17.15 | $15.67 | $17.13 | 49,631,600 |
December 09 1999 | $15.60 | $16.08 | $15.58 | $15.90 | 66,596,000 |
December 08 1999 | $15.89 | $15.99 | $15.36 | $15.41 | 42,923,200 |
December 07 1999 | $15.85 | $16.22 | $15.44 | $16.04 | 51,880,000 |
December 06 1999 | $15.94 | $16.16 | $15.70 | $15.87 | 38,682,400 |
December 03 1999 | $15.71 | $16.56 | $15.58 | $15.92 | 74,701,204 |
December 02 1999 | $14.36 | $15.38 | $14.34 | $15.37 | 49,305,200 |
December 01 1999 | $13.85 | $14.33 | $13.66 | $14.31 | 40,254,800 |
November 30 1999 | $14.71 | $14.72 | $13.61 | $13.72 | 63,821,600 |
November 29 1999 | $14.74 | $15.18 | $14.38 | $14.68 | 35,583,200 |
November 26 1999 | $14.37 | $14.95 | $14.33 | $14.90 | 18,459,600 |
