Document jB01vpMLvoK7kxRO8DzvZ1k5k

Historical Quotes Page 1 of 5 'XXHOOEftJMJVCEM Home - Yahoo! - Help ; A. &j\ With over 9.000 mutual funds from 500 fund families... ID Waterhouse: $12 trades More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider Historical Quotes NYSE.CCK Month Start Date: Jan End Date: Dec Day Year 01 97 31 97 Daily Weekly [Ticker Symbol: cck Monthly Dividends Get Historical Data Date Open High Low Close Volume Adj. Close* 31-Dec-97 49.6875 ' 50.50 49.50 50.125 "2831500 4577384 30-Dec-97 49.8125 50.3125 49.5625 493525 831000 46.2139 29-Dec-97 49.3125 5o 49.3125 49.625 168,300 4512722 26-Dec-97 48.75 49.125 48.50 49.0625 531500 --4577477 24-Dec-97 "48.6251 49.25 48.50 48.625 123,400 4513398 2T-Dec-97 48.8125 49.625 '48.50 48.50 "189,100 4512232 2Z4>ec-97 49.5625 49.75 "487375 '49.25 380,100 4519225 19-Dec-97 49.50 49.875 49.0625 49.625 345,400 4512722 UTDec-97 ' 50.23 50.375 493625 50.0625 "2101200 46.6801 17-Dec-97 50.8125 5T7T875 50.125 50.50 850, lOo 47.0881 16-Dec-97 "50.375 51.1875 5073125 50125 485,600 --4713795 l5-Dec-97 "49.375 50.4375 "49375 49.9375 319,600 46.5636 l2-Dec-97 49.5625 49.6875 48.875 493525 "4407700 46.2139 11-Dec-97 " 49.50 49.75 49 49.625 267,400 4512722 10-Dec-97 49.4375 49.5625 49.1875 49.50 253,000 46.1556 9-Dec-97 "497375 49.6875 49.3125 49.375 "2011300 46.0391 8-Dec-97 49.50 "4930 49.25 49.375 351,700 46.0391 5-Dec-97 49.125 49.8125 "497125 49.5625 "2751100 46.2139 TOec-97 49.8125 50.4375 4970525 "491375 H2051700 46.0391 l^TJec-97 "48.50 4979375 "48375 49.875 1,091,500 46.5053 2-Dec-97 48.625 49 "48 50 483525 730,300 4512815 1-Dec-97 48.75 49 47.75 48.50 "8181100 4512232 28-Nov-97 "48.125 48.9375 "487125 483125 "3431300 453146 26-Nov-97 47.4375 4874375 "477375 48 527,500 447757 25-Nov-97 4773 T25 47.4375 46.9375 "471125 "310,800 43.9411 24-Nov-97 47.0625 47.4375 "457875 47.0625 544,700 43.8828 21-Nov-97 "46.375 47.3125 46.375 47.1875 "8501700 4319994 2U-Nov-97 "4630 46.75 "46375 "45375 "5871400 --4372418 19-Nov-97 46.125 46.50 46.125 46.4375 264, lOo 4313001 18-Nov-97 46.9375 4679375 46.1875 46.1875 339,100 43.0669 17-Nov-97 46.6875 47 46.4375 4519375 "'271,500 4377553 14-Nov-97 46.9375 47.1875 "46.75 46.75 "3701800 43.5914 13-Nov-97 46.3125 47.1875 46.3125 46.9375 428,600 4377653 12-Nov-97 45.8125 46.5625 453525 453125 430,600 43.1835 http://chart.yahoo.com/t?a=01 &b=01 &c=97&d= 12&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes 11-Nov-97] 45.625(46.6875 45.625 46.0625] 386,200] 42.95041 lO-Nov-97 45:375 "43.75 45.125 45.30 "303,400 42.4259 7-Nov-97 44.375 45.50 44.25 45 "486,200 4179597 6-Nov-97 44.50 45.25 44.375 44.9375 "401300 41.9014 5-Nov-97 45.125 "45325 44.5625 44.5625 "364,700 40517 4-Nov-97 45775 45.75 "4425 44.5625 T29T7TOO 40517 3-Nov-97 45.3125 46.0625 43 4530 1,213,300 42.4259 31-Oct-97 45.625 "43723 44.125 45.0625 "339300 42.018 31-Oct-97 $0.25 Cash Dividend 30-Oct-97 45 45 44.50 44.875 876,700 401 29-Oct-97 45.25 45.50 44.6875 456625 622,800 41.7839 28-Oct-97 43.9375 "4475 433625 44.50 1,256,800 4172623 27-Oct-97 46.50 46.50 44.875 44.875 449,100 41.61 24-Oct-97 46.1475 47 46.375 46.50 423,500 43.1168 23-Oct-97 46.75 46.9375 46.125 46.125 649,000 42.7691 22-Oct-97 47 47.4375 46.4375 46.50 594,000 43.1168 21-L)ct-97 47 47.4375 "46.50 47.25 1,030,700 43.8122 20-Oct-97 45775 "403 45 47.125 726,700 43.6963 17-Oct-97 45.375 45.5625 ' 45 45.50 733300 42.1895 16-Oct-97 45 "4623 45 45.375 394,300 42.0736 15-Oct-97 45.875 "46375 45.50 46 534,400 42.6532 14-Uct-97 46.5625 46.75 "43375 46 "938300 42.6532 13-Oct-97 46.75 353T25 46.25 46.50 854,600 43.1168 10-Oct-97 "47.123 47.25 "46623 47 449,000 43:5804 9-Oct-97 46.75 47.5625 46.50 473575 891,700 --4377543 8-Oct-97 4730 47.50 46.5625 46.75 1,568,800 433486 7-Oct-97 48.75 49.0625 "4730 47.50 1,634,300 6-Uct-97 46.5ol "47373 "46.50 47.75 836,100 44.044 44.2758 3-Oct'-97 45.8125 "46375 45.75 46.25 1,660,600 42.885 2-Oct-97 45.75 453T25 45:4375 "45775 1,731300 42.4214 1-Oct-97 46.125 "46375 44.75 45.5625 1,109,300 42.2475 30-Sep-97 ' 46.75 47 46125 46.125 532,100 42.7691 29-Sep-97 46.6875 "4673 46.1875 46.625 393,300 43.1327 26-Sep-97 "47'.73 47.875 "46.50 46.6875 1,304,300 43.2906 25-t>ep-97 47.375 "47375 47.125 47.5625 710,800 44.102 24-Sep-97 "47.23 "47.375 47 47.50 468,500 44.044 23-Sep-97 47.50 47.625 47.125 473375 987,700 43.9861 22-Sep-97 46.8125 47.625 "4675 "4730 503,500 44.044 19-Sep-97 46.5Q 46.6875 46.125 46.625 1,030,000 43.2327 18-Sep-97 46.25 46.75 46 46.375 1,685,000 43.0009 17-S>ep-97 46.0625 "46375 45.875 46.1875 625,800 ------- 32327 16-S"ep-97 46.5625 46.625 44.875 46.125 1,923,800 42.7691 15-Sep-97 "47.373 "47373 46.50 46.5625 628,700 T2-Sep3)7 "47:231 47.3125 "4630 47.125 1,276,000 43.1747 43.6963 11-Sep-97 50.375 303523 "48.75 48.75 822,100 10-Sep-97 "30373 "30731 "3023 "50375 515,000 45.2031 46.7098 9-Sep-97 50.9375 50.9375 "30625 50.875 391,600 47.1735 8-Sep-97 "51.731 52j 50.875 50.9379 454,900 47.2314 5-Sep-97 52 52.8125 5T3T23 51.50 247,600 377753 4-Sep-97 3T3H73 51.9375 51 "51775 320,600 47.9848 3-Sep-97 51 52 51 51.6875 316,300 47.9269 Page 2 of 5 http://chart.yahoo.com/t?a=01 &b=01 &c=97&d= 12&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes 2-Sep-9^ 50.9375 51.50 50.75 51 574,30q 47.2894| 29-Aug-"97 503525 51.0625 "30730 50.875 332,000 47.1735 28-Aug-97 51.25 517373 50.8125 5078125 377700 4771155 27-Aug-97 50.5625 51.4375 5073125 51.375 301,700 477537T 26-Aug-9 / "50.875 51.125 50.625 50.8125 170,400 4771155 25-Aug-y/ 51.15175 51.1873 50.625 51.0625 374700 47.3473 22-Aug-y/ "49775 51.3125 "49775 51.25 3997400 4773212 21-Aug-97 51.3125 51.3125 307375 50.5625 3727300 4578837 20-Aug-97' 51.125 51.3123 51.0625 "51725 327,300 4775212 19-Aug-97 51.8125 51.875 5170323 "51725 "6647100 47.5212 18-Aug-97 50.75 51.875 5070525 "51.75 3757000 47.9848 15-Aug-97 51.30 31.5623 307375 50.625 565,900 46.9417 14-Aug-y7 53.1875 337373 51.5625 52 422,800 48.2166 13-Aug-97 53.875 54.125 327875 53.1875 T73837300 49.3177 12-Aug-97 52.0625 327873 "51.75 "52.30 3037900 4875802 1 l-Aug-y7 53.125 337125 "51750 5179375 3937800 4871387 8-Aug-97 53.25 53.25 52.75 53.125 541,000 4972398 7-Aug-y7 52.625 54 5275525 53.50 171407700 49.6075 6-Aug-97 51.50 52.8594 51.4375 52.5625 "5717900 48.7382 5-Aug-97 51.1875 52 31.125 51.6875 531,000 4779259 4-Aug-97 ' 50.50 51.50 49.8125 51.25 466,800 --473212 4-Aug-97 $0.25 Cash Dividend 1-Aug-97 50.5625 51.0625 50.125 51 367,800 47.0576 31-Jul-97 51.125 51.50 5075525 5075525 3T57800 4575339 "30-Jul-97 "3075 51.1875 50.50 50.9375 716,500 4579999 "29-M-97 51.0625 5178125 5074375 51 3847000 "28-M-971 '50.125' 51.25' 30.125 51.25 "592,200 4770375 47.2882 25-Jul-97 50.1875 5078125 5071875 50725 1,332,500 46.3655 T4-Jul-97 49.1875 307375 48.5625 "50.125 1,097,800 46.2502 ~23'-JuI-97 48.75 "49750 48 49.125 170007400 453275 22-Jul-97 48.125 4970525 48 48.25 1,482,200 443201 21-Jul-97 48.3125 4873325 "47775 "48.125 3827900 4474048 "18-Jul-97 48.875 4879375 "47.75 48.375 1,268,200 4475355 ll-Jul-97 4975 "49375 4873325 48.9375 T729373O0 4371343 "16-Jul-97 50.25 50.4375 48 49.125 1,844,600 --433273 l5-Jul-97 50.9375 51.25 5070525 50.125 27004,600 46.2502 14-JuI-97 50.125 "51.125 50.125 307375 272337200 46.4809 '1 l-Jul-97 50 51 "49.23 4979375 576537200 4570772 lO-Jul-97 "56.373 56.625 56 56.375 "3207400 52.0171 9-Jul-97 "5573 56.875 56 56 391,300 5175711 "8-Jul-97 55.625 337375 5574375 56.25 3247600 51.9017 7-Jui-97 55.0625 5374375 55.0623 55.875 3987200 51.5557 3-Jul-97 35.725 55.8125 34.873 54.875 277, loO 307533 2-Jul-97 55.0625 5570938 '54.123 54.625 312,900 5074023 rjui-in 33.'873 337123 337873 55.0625 3087800 507805 3U-Jun-97 54.3125 54.3125 337373 53.4375 569,100 4973055 27-Jun-97 53.125 54.75 "53.123 54.0625 912,600 4978833 26-Jun-97 53.9373 5379375 "32775 52.8125 "749,100 48773 25-Jun-97 55 55 5379375 54.125 301,700 49.941 24-Jun-97 35.325 357525 347373 54.9375 3787800 --50.6907 23-Jun-97 337125 "56.75 "35723 "557375 286,6011 51.0944 Page 3 of 5 http://chart.yahoo.com/t?a=01&b=01 &c=97&d=12&e=3 l&f=97&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes 20-Jun-97 55.625 56.25 55.625 56j 627,000 35775 56 35375 "55.625 547,100 18-Jun-9/ 55.375 53775 5515 "55.75 635,300 17-Jun-y/ '75.5035775 55.25 "55.25 926100 16-Jun-y/ 55.625 56 53725 r55125 1,1211800 13-Jun-y/ 56.75 57 55 55.625 1,1231700 12-Jun-97 57.375 "57775 5715 57.75 2491000 11 -Jun-97 57.50 57.50 56.50 57 289,00O 10-Jun-97 57.50 37773 .57125 57.25 156,700 y-Jun-97 56.75 57.75 56.75 57.50 3277400 6-Jun-97 57 37375 56.75 56.875 " 395300 5-Jun-97 56 37375 56 57.125 338,600 4-Jun-97 76.23 56.625 56.25 56375 342,200 3-Jun-97 57.50 37725 56.875 57 397,600 2-Jtm-97 58.375 58.375 37725 57.875 "2691000 30-May-97 57 ..38.25 57 58.25 ~ 1821600 29-May-97 57.875 58 " 57.50 57.75 142,700 28-May-97 "57725 58 " 57375 3715 2l0,4O0 27-May-97 77.50 57.75 37375 57.75 228,000 23-May-97 " 57'.375 57.875 57.25 37775 129,600 22-May-97 37775 37375 56.50 57.25 215,300 21-May-97 77.50 57.50 35725 57.25 240,100 20-May-97 58.50 58.50 57 57.625 397,000 19-May-97 "37.75 "3830 "57.75 38375 206,600 16-May-97 37775 '58125 37125 57.50 "2841400 15-May-97 " 77.75 58 37373 58 36l,3o0 l4-May-97 77.50 "3730 " 56.75 57125 514,000 T3-May-97 56.625 33775 33723 5^ 171', 100 T2-May-97 35.50 56.625 55750 56.50 3l9,0o0 y-May-97 55.125 56.25 35125 551625 3051400 8-May-97 '54.75 56.875 34725 55375 '" 4001500 7-May-97 75.75 56 54.625 54.625 347,80*? 6-May-97 54.50 57 " 54.25 55.75 468,500 5-May-97 54.50 55 54.25 54.50 421,700 2-May-97 34775 34725 " 54 54.25 "2391901? 1-May-97 54.75 "'54.75 54 54 2i6,8o0 30-Apr-97 73.25 "55125 "53.25 54.75 "2391400 70-Apr-97 3)0.25 Cash Dividend 29-Apr-97 54 54.375 53.375] 33875 283,600 28-Apr-97 54.125 54.50 53.25 53.25 2l4,3o(? 25-Apr-97 54.25 54.625 34123 54.50 133,400 24-Apr-97 ' 54.875 "55.25 34375 54.75 " 1711600 23-Apr-97 34775 35725 54.75 55 ' 3431200 22-Apr-97 34115 55.125 54 54.75 1811300 11-Apr-97 54.875 55 "3375 54.125 "2091900 1 S-Apr-97 54.875 "3315 54.625 55 "2951500 17-Apr-97 55.625 '"55725 "34775 54.875 ' 1171400 16-Apr-97 54.50 55.625 54.125 55.625 "3251400 15-Apr-97 53 775] 55125 53.50 55 334,900 14-Apr-97 51 53.75 52 53375 226,3UU 11-Apr-97 54.25 34375 "32.50 52.50 233,700 51.6711 51.325 51,4404 50979 50.8537 51.325 53.2858 52.5937 52.8244 53.0551 52.4784 ""52.7091 52.0171 52.5937 53.4011 537747T 53.2858 53.2858 53.2858 53.2858 5218244 52.8244 53.1704 53.8625 5370551 53.5164 52.7091 51.6711 52.1324 511325 51.0944 50.4023 51.4404 501287 5010563 4918257 50.5177 49.4796 4819056 5010537 5012833 5015129 5012833 4917092 5075129 5013981 51.0869 5015129 4910204 48.2168 Page 4 of 5 http://chart.yahoo.com/t?a=01 &b=01 &c=97&d= 12&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes 10-Apr-97 54.625 55.125 54.50| 54.625| 252,800| 9-Apr-97 "34375 34.875 53.875 54.25 "167,000 8-Apr-97 "53.375 54.75 53.625 54.625 "139,200 7-Apr-97 "53.875 54.875 53.875 54375 "267,500 4-Apr-97 "53.125 54.625 53 54 "390,900 3-Apr-97 "52.125 53 52 53.50 "536,400 2-Apr-97 "31.625 53.125 51.625 "52375 "322,700 1-Apr-97 "51.375 52.125 "51.125 51.75 315,000 31-Mar-97 52.50 "53375 51.625 "50125 338,000 27-Mar-97 54 54.375 "51.625 52.25 214,400 26-Mar-97 "53.375 53 "52.75 53.50 154,500 25-Mar-97 54.50 55.125 53 "53375 229,600 24-Mar-97 "33.375 54.875 53.375 54.625 214,100 21-Mar-97 ' 53.25 53.75 53 "53375 259,700 20-Mar-97 53.625 53.625 52 53 332,300 19-Mar-97 54 54 52.75 53.875 '212,'500 Next 200 records 50.1685 49.8241 50.1685 49.9389 49.3944 49.1352 4012 47.528 47.4132 47.9872 49.1352 49.0204 50.1685 49.0204 48.676 49.4796 Page 5 of 5 Download Spreadsheet Format * adjusted for dividends and splits.please see FAQ. Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Leeal Information. Historical chart data and daily updates provided by Commodity Systems. Inc. (CS1). Data and information is providedfor informationalpurposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or contentproviders (such as CS1) shall be liablefor any errors or delays in the content, orfor any actions taken in reliance thereon. http://chart.yahoo.com/t?a=01 &b=01 &c=97&d=l 2&e=31 &f=97&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes Y0S>OlfIM4NCEtf Page 1 of2 Home - Yahoo! - Help More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider Historical Quotes NYSE:CCK Month Start Date: Jan End Date: Dec Day Year 01 97 31 97 Daily Weekly Ticker Symbol: cck Monthly Dividends Get Historical Data Date Open High Low Close Volume Adj. Close* 18-Mar-97 53.625 54.50 "5335 53.875 223,200 49.4796 17-Mar-97 54 54 53125 53375 291,800 49.0204 14-Mar-97 54.12s1 54375 53.50 54 ' 387,000 49.5944 13-Mar-97 55 55 53375 54 298,300 49.5944 12-Mar-97 "55775 "55775 54325 55.125 302,300 50.6277 11-Mar-97 55.25 57 55.125 56.625 1,274,400 ----- 523053 10-Mar-97 54.125 55.625 "5335 55375 "'392,900 503373 7-Mar-97 54.25 56 54125 54375 698,600 49.9389 6-Mar-97 "54775 55 53375 53.75 701,100 49.3648 5-Mar-97 54.25 55375 54.25 54.50 1370,900 503537 4-Mar-97 55.25 55.25 53.625 53.75 477,800 49.3648 3-Mar-97 "5530 55.625 54.875 3535 246,500 5077425 I8'-Tel>97 55375 "5535 3530 55.50 165,400 50.9721 27-F'eF-97 "56.25 "3535 35775 55.75 226, lOO 51.2017 26-Feb-97 56.25 56.25 55 55.875 356,600 51.3165 25-Feb-97 57 57 56 3535 253,200 51.6609 24-Feb-97 55375 57 35775 57 197,300 52.3497 21-Feb-97 57.50 57.50 35775 57125 196,700 52.4645 20-Feb-97 58.125 58.125 57 3730 187,600 52.8089 T9-Teb^97 58.375 "5830 37775 58125 174,400 53.3829 l8-Feb-97 57375 58.625 3735 58.625 282,500 l4-Feb-97 58.751 "58775 37775 37775 244,600 53342T 53.0385 13-Feb-97 "5535 597TZ5 58125 59.125 292,000 5413013 12-Feb-97 58.50 58375 57375 3830 359,400 5377273 ll-F'eb-97 58 59375 58 3830 290,30o 5377273 10-TebT97 57375 "58775 37775 57.75 " 400,8U0 ----- 533385 7-Feb-97 55175 "5730 56.125 57.50 158,800 ----- 523089 6-Feb-97 55375 56.125 55.625 55125 155,800 51.5461 5-Feb-97 "5730 "57775 3530 55375 "149,200 51.3165 4-Feb-97 "55775 57.50 56.25 57.25 262,600 52.5793 3->'eb"-97 57325 57.625 56.50 55325 167,400 523053 31-Jan-97 "5730 58.50 57 3730 "4007700 523089 30-Jan-97 56 "57775 56 3730 261,100 ----- 523089 30-Jan-97 $0.25 Cash C ividend 29-Jan-97 5555375 55 56.25 376,200|----- 51.4313 http://chart.yahoo.com/t?s=cck&a= 1 &b= 1 &c=1997&d= 12&e=31 &f= 1997&g=d&q=t&y=2C02/23/2000x=.csv Historical Quotes 28-Jan-97| 56.75 57.125 (55.375 55.50 199,300| 27-Jan-97 56.75 57.125 55375 56.625 "278,600 24-Jan-97 55.75 56.50 55 5025 "307,300 23-Jan-97 57:515 3775 55 56.125 443,200 22-Jan-97 59 59 56.75 56.75 "513700 21-Jan-97 3730 39775 577T25 59725 "683,900 20-Jan-97 56.25 58 56.125 3730 463,400 17-Jan-97 55375 3575 35775 56 "176,200 16-Jan-97 55375 56.25 55375 55.625 365,800 15-Jan-97 53.125 55 537135 54.75 510,700 14-Jan-97 55325 53.625 53 3335 248,800 13-Jan-97 "5235 53.625 52725 53.50 348,600 lU-Jan-97 52.50 52.50 51.75 51375 486,200 9-Jan-97 5TT25 53.50 53 53 "372,000 8-Jan-97 53.50 33775 52375 53.125 358,600 7-Jan-97 53.125 53.50 52375 3331J 529,000 6-Jan-97 3535 3330 52323 53.50 492,800 3-Jan-97 55 54375 3335 53.625 370,300 2-Jan-97 54.625 55325 3335 53.75 "2267500 Prev 200 records 50.7455 51.7742 517317 51.317 51.8884 54705 52.5742 51.2027 5078595 50.0598 48.6853 48.9139 47.4311 48.4597 48.574 48.9139 48.9139 49.0312 49.1454 Page 2 of 2 Download Spreadsheet Format * adjusted for dividends and snlits.please see FAQ. Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Legal Information. Historical chart data and daily updates provided by Commodity Systems. Inc. (CSI). Data and information is providedfor informationalpurposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or content providers (such as CSI) shall be liable for any errors or delays in the content, orfor any actions taken in reliance thereon. http://chart.yahoo.com/t?s=cck&a=1 &b= 1 &c=1997&d= 12&e=31 &f=1997&g=d&q=t&y=2C02/23/2000x=.csv Historical Quotes 'YX&OOlFINANCEm Page 1 of 5 Home - Yahoo! - Help More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider Historical Quotes NYSE:CCK Month Start Date: Jan End Date: Dec Day Year 01 98 31 99 Daily Weekly Ticker Symbol: ccfc Monthly Dividends Get Historical Data Date Open "HIgE" Low Close Volume Adj. Close* 31-Dec-99 21.9375 22.625 21.9375 "22375 250,400 22.1271 "J0-15ec-99 21.6875 22 21.50 21.9375 " 443,4o0 21.6944 '29-Dec-99 21:50 21.75 21.25 21.625 "3237700 2113854 28-Dec-99 21.50 20123 21.3125 21.625 411,400 21.3854 27-Dec-99 20.9375 21.625 20.9375 21.25 462,200 21.0145 23-Dec-99 20.3125 21.0625 20.3125 21 288,800 2077673 22-Dec-99 19.9375 " 20.75 120575 20.25 606,100 203)236 21-Dec-99 " 20.50 20.50 19.6875 193125 770,600 10393 20-Dec-99 21.8125 21.8125 20 20.25 917,900 20.0256 17-Dec-99 22 22 21.75 ZT9375 745,7oq 21.6944 16-Dec-99 " 21.50 22.1875 21.25 22 733,200 21.7562 T5-Dec-99 "21.25 21.75 211875' 21.4375 1,023,100 2T20 14-Dec-99 21.4375 21.4375 21 2171875 930,100 20.9527 13-Dec-99 21.50 "2T30 21.125 21.4375 540,100 21720 lO-Dec-99 21.8125 21.8125 20.875 21.50 772,100 21.2618 9-Dec-99 21.75 "21."875 203)375 21.6875 465,300 21.4472 "g-Dec-yy 22.625 22.875 21.9688 221125 500,Ooo 21.8798 7-Dec-99 21.25 23.75 21.25 22.50 1,580,700 22.2507 6-Dec-99 "20.625 21.625 20.6251 21.375 551,200 --20382 3-Dec-99 20.375 21.5625 20.375 21.125 ""697,000 20.8909 2-Dec-99 20.375 21.25 20 20.6875 595,700 2074583 ' i-Dec-yy 20.375 20.50 20.0625 20.0625 688,900 19.8402 30-Nov-99 203125 20.875 19.75 "20375 799,800 --20.1492 29-Nov-99 21.125 "21.125 19.875 203125 7i5,60o 2015819 26-Nov-99 21.50 21.5625 21 21 nrooo 2077673 24-N0V-99 21.9375 21.9375 .21.50 21.50 502,900 21.2618 '23-Nov-yy 21.5625 22.1875 21.375 22.125 "317,900 21.8798 22-Nov-yy "22.125 22.25 2075 21.50 413,600 21.2618 19-lslov-99 22 22.625 21.9375 "22375 354,800 22.1271 18-Nov-99 21.8125 221873 21.6875 223625 274,100 21.818 17-NOV-99 21.9375 22.25 21.8125 21.875 370,700 21.6326 l6-Nov-99 22 220625 "205 21.8125 384,200 2175708 l5-Nov-99 "22:125 "22.123 21.6875 21.875 451,400 21.6326 l2-Nov-99 22.3125 22.375 22.1875 22.25 237,300 22.0035 11-Nov-99 22.25 "2250 22 "22375 401,900 22.1271 http://chart.yahoo.com/t?a=01&b=01&c=98&d=12&e=31&f=99&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes 10-Nov-99[22.3125 22.75 21.875 22 492,300| 21.7562| 9-Nov-99 219375 23.25 "22.375 2276875 557,700 22.4361 8-Nov-99 "22:875 23.0625 22 23.0625 555,300 22.807 5-Nov-99 22.8125 23 "227625 22.625 "2177700 22.3743 4-Nov-99 23:1875 23.1875 "22.50 2278125 "2837600 22.5597 3-Nov-99 23.50 23.50 23 23.1875 "2567700 22.9306 2-Nov-99 23.125 "23775 22.875 23.3125 1,106,500 23.0542 2-NOV-99 SO.25 Cash Dividend 1-Nov-99 24 24.125 23.25 23.25 1,274,200 22.7452 29-Oct-99 24 24.0625 "237875 2379375 361,600 23.4177 28-Oct-99 23.9375 24.0625 "237875 24 428,800 23.4789 2V-Oct-99 23.875 23.875 2374373 2378125 342,600 23.2954 26-Oct-99 23.875 24.25 "237625 23.875 "6927500 233565 25-Oct-99 22.875 ' 247175 "22775 24 "8TO7TO0 23.4789 22-Oct-99 22.8125 23.375 22.8125 23 459,400 223006 21-Oct-99 22 22.8125 21.75 2275875 517,500 22.1949 20-Oct-99 23.0625 23.1875 ..21.75 22 "9857400 21.5223 19-Oct-99 22.625 23.3125 2275625 2311525 921,600 22.3617 18-(_)ct-99 21.375 22.75 20.9375 "22750 1,178,100 22.0114 l5-Oct-99 23 23 21.875 22.3125 "3957200 2T782S 14-Oct-99 ..23.25 "231J23 22.875 22.9375 414,600 22.4394 13-Oct-99 23.375 24.0625 "23725 233125 " 507,800 228063 l2-Oct-99 23.6875 "23775 22.8125 "23725 511,500 22.7452 11-Oct-99 23.8125 "24375 2375625 23.562s "2987700 2370509 "TOcT99 23.625 "257375 2375625 23.9375 381,000 23.4177 7-Oct-99 24.0625 241)625 23.25 2378125 337,100 23.2954 6-Oct-99 24 24375 23.50 24 724,100 23.4789 "TOcT99 24.1875 243625 23.8125 24 332,800 23.4789 4-Oct-99 23.9375 24.3125 "237875 "2435 "3427100 23.7234 1-Oct-99 24.125 "247375 2378125 24 "3027700 23.4789 30-Sep-99 24 243125 23.75 "24725 "4537700 2377234 29-Sep-99 23.875 24 2375525 "23775 364,600 233343 28-Sep-99 24.50 24.50 23 23.625 385,600 23.112 27-Sep-99 23.75 24.50 23.75 2474375 "777,000 24-Sep-99 23.6875 24] 23.375 "23775 314,700 23.9069 233343 23-Sep-99 23.'9375 23.9375 23.3125 "237625 "3027200 ------- 237TT2 22-Sep-99 24.375 "247375 "23775 2379375 " 885,200 23.4177 21-Sep-99 24.5625 24.5625 2379375 24.125 "780,900 23.6012 20-S>ep-99 25.25 25.3125 '24.50 747625 "274,100 24.0903 17-Sep-99 25.3125 25.3125 24.875 25 "3827300 24.4572 16-Sep-99 25.5625 25.625 2573125 "257375 "2847800 ------- 24824 15-Sep-99 26 26.625 "25725 25.5625 "2667800 2570074 14-Sep-99 26 26.125 2575625 26.0625 4i7,ooq 25.4966 13-Sep-99 26.50 26.5625 2579375 2671875 440,900 25.6189 lO-Sep-99 26.875 26.93751 26.375 26.4375 "3507900 2578534 9-Sep-99 27 21.1251 26.6875 26.8125 725,700 2672303 8-Sep-99 27 2771875 "25775 27 318,70q 253T37 7-Sep-99 27.25 27.9375 .267875 27.0625 265,300 26.4749 3-iSep-99 " 27.50 27.875 27.1251 27.3125 "1727400 26.7194 2-S>ep-99 "26775 273125 26.75 273125 b5,l00 2677194 l-i>ep-99 26.5625 "27.625 2673525 ""2730 "2357500 2679029 Page 2 of 5 http://chart.yahoo.com/t?a=01 &b=01 &c=98&d= 12&e=31 &f=99&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes 31-Aug-99 7.3125 27.4375 26.5625 26.56251 253,600) 30-Aug-99 28 28.125 "26.625 27.125 "432300 27-Aug-99 27.3125 27.875 27.3125 27775 "2T5T000 26-Aug-99 28.125 28.4375 7.0625 27725 "477300 25-Aug-99 28.375 28.4375 28 28.125 "2337100 24-Aug-99 28.625 28.875 28 28723 "3087300 23-Aug-99 28.8125 28.875 8.4375 " 28775 "4037800 20-Aug-99 29 29 28.5625 28775 "3177600 19-Aug-99 20525 28.9375 "287375 28.875 5527300 18-Aug-99 28.9375 28.9375 28.5625 8.6875 382,400 17-Aug-99 28.9375 28.9375 2875625 28.8125 3867400 16-Aug-99 28.8125 29 28.625 28.875 453,100 13-Aug-99 --~79 29.125 28.625 931523 4187100 12-Aug-99 28.5U 28775 28.3125 287525 7177700 11-Aug-99 28:9175 29.0625 "28725 "28730 "4337300 10-Aug-99 29 29 "28725 28.4375 208,800 9-Aug-99 283125 "2933 28.3125 29.0625 1737600 6-Aug-99 28.9375 29.125 "28725 "287373 "2997000 5-Aug-99 29.875 2979375 28.8125 29 "4867000 4-Aug-99 29.8125 30.125 "297625 "297875 "'2137900 3-Aug-99 29.625 29.75 29.3125 2976875 "2977000 2-Aug-99 28.9375 29.875 2879375 "29775 509,100 2-Aug-99 $0.25 Cash Dividend 30-Jul-99 ------- 29 29.875 28.875 29.3125 246,900 29-Jul-99 29.875 2937375 29 29 494,4UU 28Tul-99 -"3025 30.25 2976875 293375 "4717400 27-Jul-99 29.375 30.50 "297375 "30375 682,1UU 26-Ju1-99 29.8125 2978173 "29750 293523 "3387800 23-Ju1-99 29.25 30.0625 "29725 29.8125 665,200 2j2-Ju1-99 28.0625 "297375 2870625 29375 1,7537600 21-Jul-99 28.0625 28.4375 27.8125 28.0625 "3887400 20-Jul-99 28.0625 "2831J 27.9375 28 368710^ l9-Jul-99 28 28.75 27.8125 "28725 "4337300 16-Ju1-99 "27.875 2870625 "27750 2779375 2247000 l5-Jul-99 28.1875 28.1875 "277625 "277875 "3807800 14-Ju1-99 28.3125 28.4375 2870625 28.1875 ..4097300 l3-Jul-99 28.3751 281075 28718751 2873123 3657000 "177uP99 28.3125 28.6875 "28723 2873623 "2927300 " 93uF99 28.375 28.50 28.125 2871875 411,600 . STur-'99 "" 28.751 28.75 28 28.125 "9097900 7Uul-99 28.8125 29.125 2875625 29 "3627300 6-Jul-99 "2930 29.50 "287375 2873623 5i6,y0u 2-Jul-99 29.25 29.50 2873625 "29730 "3337800 r-Jul-99 28.375 29.25 28 29.0625 "9067900 3U-Jun-99 29.5625 "297875 "28750 28.5(1 "6337800 29-Jun-99 "2830 "297625 28.25 2975623 "3937700 2lTJun-99 28.75 29.1875 2875525 28.625 4817100 251lun-99 28.75 "29375 28.50 28.5625 456,80(1 24-Jun-99 29 29.3125 "27775 28.6875 8777100 237fun-99 29.875 2979375 2775T25 2879375 3,078,100 22-Jun-99 33 3370625 "32725 32.4375 "3087700 25.9857) 26336 27.1474 26.6583 275143 2776365 2871737 2871257 28248 28.0646 2871869 287248 28.4314 2870034 27.8812 27782 28.4314 27.7589 283703 29.2263 2970429 297TU4 28.4314 2871283 29.0377 29.462 2875739 28.9164 28.4921 27.219 2771584 27.4009 27.0978 27.0371 2773403 2774613 277704 27.3403 2772795 28.1283 277704 2876133 287189 27.6434 2876739 27.7646 277704 27.8252 28.0677 31.4625 Page 3 of 5 http -.//chart.yahoo .com/t?a=01 &b=01 &c=98&d=12&e=31 &f=99&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes 21-Jun-99 33.25[33.3125 32.875 33.125] 286,20q 32.1293 18-Jun-W 33.4375 33.625 "33.125 333725 364,i00 32.3112 17-Jun-yy 33.5625 34.1875 33.25 330375 395,500 32.4325 16-Jun-yy 33.5625 33/75 32.75 33.6875 353,700 32.6749 15-Jun-99 3X3625 34.25 33.5625 33.8125 576,900 32.7962 14-Jun-yy 32:9375 34.375 32:9375 333525 478,700 32.5537 n-jun-yy 32.68751 33.50 32.6875 32.9375 454,300 31.9475 io-jun-yy 32.625 32.9375 32.5625 32.6875 "315000 31.705 y-jun-yy 32.625 .33125 32.625 32.873 351,500 31.8869 8-Jun-yy 32.50 " 32.125 32.3125 32.625 226,900 31.6444 7-Jun-99 32:4375 "31.75 32.4375 "3230 487,300 31.5231 4-Jun-99 32.0625 32.5625 32.0625 32.4375 250,500 31.4625 3-Jun-yy 31.5625 "32025 31.50 "3075 363,500 30.9169 2-Jun-yy 31.9375 32.50 ' 31.375 "31375 572,500 30.4319 i-Jun-yy 31.3125 32.23 31.25 31.9375 $76,600 30.9775 28-May-99 31.125 "3175 37 31375 "310,400 30.4319 27-May-99 32 32.25 30.5625 "31025 623,300 30.1895 26-May-99 33 "33.725 "32.373 32.5623 910,500 31.5838 25-May-99 32.75 33.5625 "32.73 33.125 433,000 32.1293 24-May-yy 33.1251 330375 32.3125 "32375 498,400 31.4019 21-May-99 33.6875 33.75 "32375 "32.875 455,500 31.8869 2U-May-99 33.6875 34.125 33.0625 333125 408,200 32.3112 19-May-99 33.3125 33.8125 333725 "33775 246,200 327356 18-May-99 34 34 "323525 33.0625 $98,700 32.0687 17-May-99 34 34.4375 33.375 33375 438,500 32.3718 14-May-99 34775 35 34 34 459,500 32.978 13-May-yy 35.25 35.50 34.75 "34375 282,100 l2-May-yy 35.8751 "35.875 333625 35 313,300 33.8267 3X948 11-May-99 36.0625 36.875 "35025 '35.625 419,400 34.5542 10-May-99 .36.625 37.50 "35'.75 36.0625 784,200 34.9786 7-May-99 35.9375 "36.875 33.8125 353525 450,200 34.9786 6-May-99 35375 36.1875 "35.25 353375 627,300 34.8573 5-May-99 33.125 35.375 "33.125 "35375 939,100 34.3117 4-May-99 33.125 34.25 323525 333125 618,500 32.3112 3-May-99 32.625 33.3125 32.4375 "33 850,600 32.0081 30-Apr-99 33.25 33.25 32.3125 "3230 332,2o0 31.5231 30-Apr-yy >0.25 Cash Dividend------------------------ 29-Apr-yy 33.3125 33.75 33.125 33.50 738,600 32.2506 28-Apr-yy 32.625 33.625 "32.50 333125 702,200 32.0701 27-Apr-99 32.5625 330875 32.3125 32.625 434,700 31.4082 26-Apr-99 32.625 32.9375 "32.50 32.625 3l$,100 31.4082 23-Apr-yy 32.3125 32.9375 323125 32.625 436,100 31.4082 22-Apr-99 33 33 32 32.125 396,100 30.9269 21-Apr-99 33 33.25 323525 333525 422,100 31.8294 20-Apr-99 33.9375 337)375 "32375 323525 728,3o0 31.3481 19-Apr-99 34 35.0625 33.8125 333375 534,loO 32.6718 16-Apr-99 33175 "34:875 33 333375 503,OO0 32.6718 15-Apr-99 30 34 30 33.50 865,100 32.2306 14-Apr-99 29.375 30:375 29.25 293375 866,900 28.821 13-Apr-99 29.375 29.50 "29.125 29.25 "322,400 28.1591 12-Apr-99 29.1875 297)375 28.6875 29.375 408,200 28.2794 Page 4 of 5 http://chart.yahoo.com/t?a=01 &b=01 &c=98&d= 12&e=31 &f=99&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes 9-Apr-99 28.125 28.875 28.125 |2S.5625j 556,20q 27.4972 8-Apr-99 27.875 28.1873 27.6873 28.125 394,100 27.075T 7-Apr-99 28.3125 "28.375 27.6875 "27.875 299,300 26.8354 6-Apr-99 28.50 "28 625 28.0623 28.125 "295700 27.0761 5-Apr-99 28.9375 "29.123 "28:50 28.50 338,300 27.4371 1-Apr-99 28.875 29 28.5623 28.9375 272,200 27.8583 31-Mar-99 28.50 "28.75 28.4375 28.5625 542,300 27.4972 30-Mar-99 28.50 28.75 28.25 28.4375 704",900 273759 29-Mar-99 27.50 28.50 "27.50 28.4375 3l4,2oo 27.3769 26-Mar-99 27.0625 27.75 26.875 27.5U 339,300 26.4744 25-Mar-99 26.8125 "27.50 26.73 27.0625 331,700 26.0532 24-Mar-99 ...26.75 "27.123 26.5623 26.8125 329,500 --23.8123 23-Mar-99 26.75 "2573 26:3123 26.75 4787200 25.7523 2l-Mar-99 27 27 26.50 26.75 770700 25.7523 19-Mar-99 28.1875 28:1875 26.5625 2675625 964,400 25.5718 Next 200 records Page 5 of 5 Download Spreadsheet Format * adjusted for dividends and splits.please see FAQ. Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved See our Important Disclaimers and Leeal Information. Historical chart data and daily updates provided by Commodity Systems. Inc. (CSI). Data and information is providedfor informational purposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or contentproviders (such as CSI) shall be liablefor any errors or delays in the content, orfor any actions taken in reliance thereon. http://chart.yahoo.com/t?a=01 &b=01 &c=98&d=l2&e=31 &f=99&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes Page 1 of2 ~Y)&lOOlFINANCE Home - Yahoo! - Help $ With over 9.00O mutual funds 1 from 500 fund families... 'I'D Waterhouse: $12 trades More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider Historical Quotes NYSE'.CCK Month Start Date: Jan End Date: Dec Day Year 01 99 31 99 Daily Weekly Ticker Symbol: cck Monthly Dividends Get Historical Data Date Open High Low Close Volume Adj. Close* l8-Mar-99 "28.375 28.50 '28 28 1,147,300 2679557 17-Mar-99 28.50 28.5625 28 28.375 548,600 27.3167 16-Mar-99 28.3125 28.625 28.0625 "28750 351,000 27 4371 15-Mar-99 25 28.50 27.9375 2573125 359,700 l2-Mar-99l 27.625 "28 27.625 2779375 425,800 27.2566 2678953 11-Mar-99 "27.375 27.4375 26.9375 2774375 601,200 26.4142 10-Mar-99 27.25 '"'27.50 27 "27725 524,500 26.2337 9-Mai-99 27.5(1 27.5(1 27.25 273125 344,500 2672939 8-Mar-99 "27.25 28 "27.125 27.625 ' 4007800 2673947 5-Mar-99 27.3125 "27.75 27.125 27.125 "5877700 26.1134 4-Mar-99 26.5625 27.375 26.3125 273125 694,600 2672939 3-Mar-99 2778125 28.125 26.25 263125 871,300 25.3312 2-Mar-99 27.8125 28.0625 27.75 27.9375 584,700 2678955 1-Mar-99 "" 27.75 28.125 27.5625 27.875 "332^00 2678354 26"Feb-99 28 28.0625 27.375 "27775 852,800 2677T3 25-Feb-99 27.9375 28.0625 27.8125 27.9375 1,208,700 2678955 24-Feb-99 28.1875 28.25 27.9375' 2779375 541,100 2678955 23-Feb-99 "28.375 28.5625 28 28.125 434,900 277075T 22"F'eb-99 28.25 28.375 28 "7287375 497,900 2773167 19-Feb-99 28.125 28.4375 27.8125 28 125 441,900 2770767 18-Feb-99 28.50 "28.50 2778125 "28.125 541,800 2770761 17TO-99 29 "29.125 28.125 "287375 "4077000 2773167 16-Feb-99 3U "30.375 2970625 29.25 423,600 28.1591 12-Feb-99 29.75 30 293625 29.6875 "46737800 2875803 11-Feb-99 29.9375 30 293875 29.875 324,400 2877608 10Teb-99 30 30.6875 29.9375 30 3 887800 28.8811 9-Teb-99 30 "30750 29.8125 30.25 384,800 29.1218 8-Feb-99 30.50 30.75 30 3070525 543,100 28.9413 5-Teb-99 .30.25 30.9375 30 30.4375 343,500 2973023 4-Feb-99 30.1875 30.4373 "29775 "30725 "6707800 29.1218 3-"Feb-99 30.9375 30.9375 30.125 303125 4317800 ------- 297782 3-Feb-99 $0.25 Cash Dividend 2-Feb-99 30.9375 31.1875 30.75 30.9375 724,300| ------- 29343 1-Feb-99 31.4375 31.4375 "30325 30.8125 482,500 2974236 http://chart.yahoo.com/t?s=cck&a=l &b= 1 &c=1999&d=12&e=31 &f=l 999&g=d&q=t&y=2C02/23/2000x= csv Historical Quotes 29-Jan-99][32.8125 |32.8125[31.1875 31.6875j 334,900 28-Jan-99 32.4375 33 32.3125 32.5625 321,200 27-Jan-99 "33:775 34.375 32.1875 32.1875 1,341,600 26-Jan-99 32.8125 3X9375 72.8125 33.875 2,011,100 25-Jan-99 33.875 34 ------- 33 33.125 732,400 22-Jan-99 33375 34 "33323 33.8125 509,400 21-Jan-99 33.875 34 33.50 33750 433,900 20-Jan-99 34 "34.625 33.875 34 709,800 l9-Jan-99| 32.375 "33.75 31.875 33.6875 595,500 15-Jan-99 32.75 32.75 32 "32375 4247200 14-Jan-99 31.625 "32.50 31.625 32.0625 365,700 13-Jan-99 32 32.375 31.1875 31.75 619,500 12-Jan-99 "33.75 33.75 32.3625 3276875 384,400 : 11-Jan-99 33.75 34.4375 33.4375 34 452,000 8-Jan-99 32.4375 33.5625 3274375 3374375 564,700 7-Jan-99 32.25 32.50 "317675 32.4375 4787000 6-Jan-99 "31.375 32.375 31.3125 732375 326,300 5-Jan-99 30.875 31.50 30.875 31.375 566,100 4-Jan-99 30.875 31.06251 30.50 30.625 600,400 Prev 200 records 30.25921 31.0947 30.7366 32.3481 31.6319 32.2884 3T99 32.4674 32.169 30.9137 30.6173 30.3189 3i.2i4i 32.4674 31.9303 30.9754 30.9157 29.9608 29.2446 Page 2 of 2 Download Spreadsheet Format * adjusted for dividends and splits.nlease see FAQ. Questions or Comments? Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Leeal Information. Historical chart data and daily updates provided by Commodity Systems. Inc. (CS1). Data and information is providedfor informational purposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or content providers (such as CSI) shall be liable for any errors or delays in the content, orfor any actions taken in reliance thereon. http://chart.yahoo.com/t?s=cck&a=1 &b= 1 &c= 1999&d= 12&e=31 &f=1999&g=d&q=t&y=2C02723/2(J00x=.csv Historical Quotes Page 1 of2 ~YXOQgfTN4WCg fflfl Home - Yahoo! - Help "ID WATHRHOUSE ^Access Powerful ]KF'RS MRSLF 1| Online Research 113 Waterhouse: 3i 12 trades More Info: Quote | Chart | News | Profile | Research | SEC | Msgs | Insider Historical Quotes NYSE:CCK Month Start Date: Jan End Date: Feb Day Year 01 00 23 00 Daily Weekly Ticker Symbol: cck Monthly Dividends Get Historical Data Date Open "Hip- Low Close Volume Adj. Close* 22-Feb-00 T515875 15.6875 14.875 15.0625 1,302,800 15.0625 18-P'eb-00 15.5625 16.0625 15750 157625 683,000 15.625 17-b'eb-OO 16.50 16.5625 15.5625 15.625 "6971000 131525 T6"-KeB-0O 16.5625 16.6875 15.9375 15.9375 1,054,900 ------1319375 15-Feb-00 16.9375 17.125! 16.375 16.4575 602,700 16.4375 T4^KeE"-00 16.6875 17.25 16.6875 16.9375 545,500 16.9375 ll-Peb-OO n 17.3125 1616875 16.9375 989,600 ------16.9375 10-Feb-OO 18.25 18.3125 16.4375 T7 1,560,600 T7 9-Feb-00 19 19.0625 18.1875 18.4375 .925,100 18.4375 8-Feb-00 " 19.75 19.75 19.3125 19.4375 397,800 19.4375 "T^FeFOO 20.875 '20.875 193625 19.6875 "' 799,600 19.6875 4-Feb-oO 20.75 ' 20 75 "20375 20175 390,800 20775 ' 3-Feb-00 20.9375 21.0625 203625 207625 494,600 201625 2-Feb-00 21.375 21.375 20.50 20.9375 548,400 20.9375 l-Feb-00l ~20.751 21 "201525 20.8125 620,800 20.8125 31-Jan-00 22.3125 22.3125 20.3125 20.3125 1,488,40^ 20.3125 31-Jan-00 3>0.25 Cash Dividend 28-Jan-00 23.1875 23.1875 22.4375 2215625 1,135,200 ----- 223125 27-Jan-00 "23.50 23.5625 23.125 23.1875 534,800 22.9306 26-Jan-00 23.1875 23.625 2370625 23.50 499,700 2312396 25-Jan-00 23.5625 23.5625 23 23.125 993,000 22.8688 24-Jan-00 23.5625 23.5625 23.50 23.50 314,000 2312395 21-Jan-00 23.5625 "231625 23.50 23.50 634,500 2312396 20-Jan-00 "23.625 "23.625 "23.25 23150 512,400 2312396 19-Jan-00 23.375 23.8125 23.375 "231525 439,700 23.3632 18-Jan-00 23.25 23.625 22.75 23750 727,000 --23.2396 14-Jan-00 23.3125 23.6875 "23.25 23.50 "3721200 2312395 13-Jan-0O 23.50 2376875 "23.50 23.50 294,400 2312396 12-Jan-O0 23.50 24.0625 23.375 1231375 625,100 23.116 11-Jan-00 23.75 24 23.375 2315525 "2301100 23.3014 10-Jan-00 23.8125 24.1875 23.625 23.625 258,800 2313532 7-Jan-00 23.9375 23.9375 23.25 2315525 576,200 2313014 6-Jan-00 23.4375 24.1875 23.375 23.625 477,100 23.3632 5-Jan-00 23.125 5376875 22.9375 23750 749,900 23.2396 http://chart.yahoo .com/t?a=01 &b=01 &c=00&d=02&e=23&f=00&g=d&s=cck&y=0&z=cck 02/23/2000 Historical Quotes Page 2 of2 4-Jan-OO[22.4375 23.125 22.25|22.8125| 763,60q 3-Jan-00 22.375 22.8/5 22.125 22.25 493,200 Download Spreadsheet Format 22.55971 2X0035 * adjusted for dividends and splits.please see FAQ Questions or Comments? ' ' -- Copyright 1999 Yahoo! All Rights Reserved. See our Important Disclaimers and Leeal Information. Historical chart data and daily updates provided by Commodity Systems. Inc. (CSI). Data and information is providedfor informational purposes only, and is not intendedfor trading purposes. Neither Yahoo nor any ofits data or contentproviders (such as CSI) shall be liable for any errors or delays in the content, orfor any actions taken in reliance thereon. http://chart.yahoo.com/t?a=01&b=01&c=00&d=02&e=23&f=00&g=d&s=cck&y=0&z=cck 02/23/2000