| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $35.60 | $35.76 | $35.35 | $35.74 | 10,726,400 |
December 30 1999 | $35.66 | $35.70 | $35.06 | $35.43 | 17,841,600 |
December 29 1999 | $35.18 | $35.70 | $34.93 | $35.41 | 18,295,600 |
December 28 1999 | $35.01 | $35.70 | $34.41 | $35.10 | 26,289,400 |
December 27 1999 | $35.03 | $35.12 | $34.05 | $35.10 | 26,467,400 |
December 23 1999 | $34.66 | $35.03 | $34.43 | $34.85 | 21,216,600 |
December 22 1999 | $34.85 | $35.03 | $33.53 | $34.20 | 30,390,400 |
December 21 1999 | $34.72 | $34.87 | $33.99 | $34.70 | 39,559,398 |
December 20 1999 | $33.62 | $34.55 | $33.57 | $34.45 | 38,049,000 |
December 17 1999 | $33.62 | $33.62 | $32.95 | $33.26 | 56,960,398 |
December 16 1999 | $32.83 | $32.95 | $32.39 | $32.66 | 42,676,000 |
December 15 1999 | $31.78 | $32.20 | $30.99 | $31.99 | 90,768,796 |
December 14 1999 | $33.68 | $33.89 | $32.62 | $32.68 | 41,909,000 |
December 13 1999 | $33.37 | $33.95 | $32.78 | $33.76 | 36,806,200 |
December 10 1999 | $33.32 | $33.41 | $32.24 | $33.30 | 33,256,602 |
December 09 1999 | $34.01 | $34.03 | $32.03 | $32.91 | 48,564,602 |
December 08 1999 | $34.03 | $34.37 | $33.03 | $33.35 | 41,666,200 |
December 07 1999 | $33.68 | $34.18 | $33.39 | $33.87 | 55,913,000 |
December 06 1999 | $32.03 | $32.99 | $31.80 | $32.78 | 36,850,200 |
December 03 1999 | $31.66 | $32.37 | $31.59 | $31.89 | 49,784,800 |
December 02 1999 | $30.99 | $31.28 | $30.51 | $31.20 | 39,390,800 |
December 01 1999 | $30.15 | $30.61 | $29.76 | $30.51 | 39,535,200 |
November 30 1999 | $30.91 | $30.91 | $29.49 | $29.76 | 43,485,200 |
November 29 1999 | $31.32 | $31.86 | $30.91 | $30.95 | 46,697,800 |
November 26 1999 | $31.78 | $31.82 | $30.97 | $31.09 | 24,338,600 |
