| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $54.42 | $57.64 | $52.99 | $56.05 | 72,674,204 |
December 30 1999 | $58.55 | $58.88 | $51.43 | $51.47 | 128,926,400 |
December 29 1999 | $44.78 | $52.67 | $44.76 | $52.43 | 117,819,200 |
December 28 1999 | $41.99 | $42.05 | $37.39 | $40.02 | 39,788,800 |
December 27 1999 | $38.05 | $41.38 | $36.46 | $40.85 | 50,069,600 |
December 23 1999 | $38.09 | $38.11 | $36.95 | $37.11 | 43,393,600 |
December 22 1999 | $41.33 | $41.54 | $38.59 | $38.62 | 56,779,200 |
December 21 1999 | $38.15 | $39.85 | $38.11 | $39.53 | 50,084,800 |
December 20 1999 | $36.27 | $38.15 | $35.93 | $37.14 | 45,472,000 |
December 17 1999 | $36.04 | $36.28 | $35.16 | $36.20 | 40,349,600 |
December 16 1999 | $34.33 | $35.01 | $33.73 | $34.95 | 27,791,200 |
December 15 1999 | $32.95 | $33.82 | $32.22 | $33.67 | 38,281,600 |
December 14 1999 | $33.41 | $34.82 | $32.94 | $33.51 | 47,080,000 |
December 13 1999 | $31.27 | $33.37 | $31.03 | $33.22 | 47,444,000 |
December 10 1999 | $31.51 | $31.89 | $30.55 | $31.15 | 26,700,800 |
December 09 1999 | $31.82 | $31.90 | $30.19 | $31.43 | 24,020,000 |
December 08 1999 | $31.52 | $32.38 | $30.93 | $30.97 | 30,502,400 |
December 07 1999 | $31.80 | $32.42 | $31.47 | $31.73 | 32,704,000 |
December 06 1999 | $30.82 | $31.93 | $30.63 | $31.41 | 39,208,800 |
December 03 1999 | $30.31 | $31.23 | $30.16 | $30.59 | 31,661,600 |
December 02 1999 | $29.32 | $29.81 | $28.84 | $29.75 | 26,654,400 |
December 01 1999 | $28.92 | $29.30 | $28.24 | $28.97 | 25,880,800 |
November 30 1999 | $29.52 | $30.07 | $28.58 | $28.82 | 33,796,000 |
November 29 1999 | $30.43 | $31.01 | $29.44 | $29.54 | 30,684,800 |
November 26 1999 | $30.33 | $31.06 | $30.15 | $30.61 | 18,336,800 |
