| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.48 | $22.88 | $22.37 | $22.62 | 10,714,800 |
December 30 1999 | $22.59 | $22.80 | $21.96 | $22.48 | 27,397,200 |
December 29 1999 | $21.33 | $22.24 | $21.32 | $22.20 | 22,749,600 |
December 28 1999 | $21.01 | $21.91 | $20.59 | $21.42 | 34,226,400 |
December 27 1999 | $21.93 | $21.94 | $20.61 | $21.07 | 38,792,800 |
December 23 1999 | $21.35 | $22.30 | $21.24 | $21.53 | 56,013,600 |
December 22 1999 | $20.15 | $21.27 | $19.98 | $21.21 | 54,644,000 |
December 21 1999 | $19.64 | $20.06 | $19.20 | $19.72 | 60,355,200 |
December 20 1999 | $19.05 | $19.83 | $19.02 | $19.44 | 70,327,204 |
December 17 1999 | $18.57 | $19.14 | $18.22 | $18.31 | 81,559,600 |
December 16 1999 | $18.09 | $18.29 | $17.64 | $18.08 | 59,571,600 |
December 15 1999 | $17.21 | $18.46 | $16.73 | $18.24 | 148,148,408 |
December 14 1999 | $16.27 | $16.73 | $15.42 | $15.53 | 75,350,400 |
December 13 1999 | $16.96 | $16.97 | $16.06 | $16.11 | 60,334,800 |
December 10 1999 | $16.05 | $17.11 | $15.63 | $17.08 | 49,631,600 |
December 09 1999 | $15.56 | $16.03 | $15.54 | $15.86 | 66,596,000 |
December 08 1999 | $15.85 | $15.95 | $15.32 | $15.37 | 42,923,200 |
December 07 1999 | $15.81 | $16.17 | $15.40 | $16.00 | 51,880,000 |
December 06 1999 | $15.90 | $16.12 | $15.66 | $15.83 | 38,682,400 |
December 03 1999 | $15.67 | $16.51 | $15.54 | $15.88 | 74,701,204 |
December 02 1999 | $14.32 | $15.34 | $14.31 | $15.33 | 49,305,200 |
December 01 1999 | $13.81 | $14.29 | $13.62 | $14.27 | 40,254,800 |
November 30 1999 | $14.67 | $14.68 | $13.57 | $13.69 | 63,821,600 |
November 29 1999 | $14.70 | $15.14 | $14.34 | $14.65 | 35,583,200 |
November 26 1999 | $14.33 | $14.91 | $14.29 | $14.86 | 18,459,600 |
