| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $28.42 | $28.72 | $28.11 | $28.35 | 320,400 |
December 30 1999 | $28.59 | $28.84 | $28.16 | $28.35 | 276,200 |
December 29 1999 | $28.74 | $29.08 | $28.25 | $28.59 | 368,800 |
December 28 1999 | $28.69 | $29.23 | $28.16 | $28.86 | 671,000 |
December 27 1999 | $29.27 | $29.27 | $28.57 | $28.59 | 316,000 |
December 23 1999 | $29.57 | $30.27 | $29.18 | $29.27 | 878,200 |
December 22 1999 | $28.74 | $29.47 | $27.96 | $29.47 | 1,361,800 |
December 21 1999 | $27.57 | $28.59 | $27.19 | $28.55 | 1,013,600 |
December 20 1999 | $26.94 | $28.16 | $26.90 | $27.65 | 1,125,200 |
December 17 1999 | $28.74 | $28.74 | $26.75 | $26.87 | 2,754,800 |
December 16 1999 | $25.54 | $28.35 | $25.54 | $27.96 | 2,294,600 |
December 15 1999 | $25.80 | $26.22 | $24.83 | $25.17 | 2,320,600 |
December 14 1999 | $27.57 | $28.13 | $25.71 | $25.83 | 3,657,600 |
December 13 1999 | $28.40 | $29.57 | $28.16 | $29.42 | 1,087,800 |
December 10 1999 | $27.28 | $28.64 | $26.82 | $28.38 | 597,200 |
December 09 1999 | $27.67 | $28.11 | $26.77 | $27.19 | 627,600 |
December 08 1999 | $27.94 | $28.40 | $27.19 | $27.57 | 816,200 |
December 07 1999 | $29.08 | $29.08 | $27.91 | $27.94 | 984,000 |
December 06 1999 | $27.55 | $29.32 | $27.55 | $29.08 | 959,000 |
December 03 1999 | $27.19 | $28.04 | $27.19 | $27.50 | 792,600 |
December 02 1999 | $25.92 | $27.19 | $25.10 | $27.11 | 979,800 |
December 01 1999 | $25.00 | $26.05 | $25.00 | $26.00 | 640,400 |
November 30 1999 | $25.34 | $25.39 | $24.71 | $24.83 | 631,800 |
November 29 1999 | $25.95 | $25.95 | $25.22 | $25.63 | 453,400 |
November 26 1999 | $25.10 | $26.31 | $25.10 | $26.05 | 355,000 |
