| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $45.61 | $45.70 | $41.77 | $41.90 | 2,610,400 |
December 30 1999 | $44.47 | $46.35 | $44.34 | $45.26 | 5,499,100 |
December 29 1999 | $40.99 | $43.25 | $40.11 | $43.12 | 6,529,300 |
December 28 1999 | $38.41 | $40.64 | $38.28 | $40.24 | 7,643,600 |
December 27 1999 | $38.33 | $38.37 | $35.67 | $37.11 | 5,246,100 |
December 23 1999 | $37.67 | $38.24 | $36.80 | $37.80 | 6,669,000 |
December 22 1999 | $35.35 | $37.02 | $35.06 | $36.93 | 9,230,500 |
December 21 1999 | $34.18 | $35.19 | $33.92 | $34.97 | 8,224,800 |
December 20 1999 | $31.83 | $34.62 | $31.48 | $34.10 | 9,173,100 |
December 17 1999 | $31.92 | $32.35 | $31.22 | $31.79 | 10,599,200 |
December 16 1999 | $31.74 | $31.83 | $30.35 | $31.00 | 9,175,200 |
December 15 1999 | $31.83 | $32.27 | $30.65 | $31.79 | 8,709,800 |
December 14 1999 | $33.01 | $33.14 | $31.57 | $32.13 | 8,081,900 |
December 13 1999 | $31.57 | $32.96 | $30.52 | $32.53 | 8,103,900 |
December 10 1999 | $30.87 | $31.96 | $30.78 | $31.22 | 7,321,500 |
December 09 1999 | $32.61 | $33.49 | $29.74 | $30.70 | 10,458,800 |
December 08 1999 | $30.96 | $33.49 | $30.87 | $31.57 | 6,491,400 |
December 07 1999 | $31.43 | $31.79 | $30.70 | $31.26 | 6,460,700 |
December 06 1999 | $32.18 | $32.61 | $30.70 | $31.39 | 5,201,200 |
December 03 1999 | $31.87 | $33.44 | $31.52 | $32.27 | 9,474,000 |
December 02 1999 | $31.13 | $31.74 | $30.87 | $31.22 | 7,278,200 |
December 01 1999 | $31.39 | $32.40 | $30.70 | $30.91 | 7,485,700 |
November 30 1999 | $33.14 | $33.18 | $31.39 | $31.79 | 9,557,900 |
November 29 1999 | $34.58 | $34.79 | $32.79 | $34.01 | 5,844,000 |
November 26 1999 | $34.88 | $34.93 | $34.05 | $34.45 | 3,638,900 |
