| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $38.56 | $38.62 | $38.04 | $38.10 | 1,305,600 |
December 30 1999 | $37.61 | $38.72 | $37.43 | $38.53 | 4,591,400 |
December 29 1999 | $38.07 | $38.78 | $37.31 | $37.55 | 2,991,600 |
December 28 1999 | $38.10 | $38.84 | $37.49 | $38.13 | 6,763,600 |
December 27 1999 | $36.30 | $38.41 | $35.99 | $38.22 | 7,526,800 |
December 23 1999 | $37.74 | $38.35 | $35.65 | $36.14 | 15,711,000 |
December 22 1999 | $39.64 | $41.66 | $38.72 | $40.68 | 12,782,200 |
December 21 1999 | $37.19 | $39.76 | $36.51 | $39.51 | 13,013,400 |
December 20 1999 | $35.65 | $37.58 | $35.59 | $37.06 | 11,701,800 |
December 17 1999 | $36.27 | $36.27 | $34.18 | $35.04 | 13,025,000 |
December 16 1999 | $33.20 | $35.78 | $33.20 | $35.35 | 18,035,400 |
December 15 1999 | $30.60 | $33.20 | $30.11 | $32.35 | 15,566,400 |
December 14 1999 | $31.70 | $31.70 | $30.08 | $30.57 | 11,149,400 |
December 13 1999 | $30.05 | $31.95 | $29.71 | $31.67 | 13,226,800 |
December 10 1999 | $29.47 | $30.81 | $28.67 | $29.53 | 21,651,000 |
December 09 1999 | $33.57 | $33.57 | $30.88 | $31.12 | 12,796,000 |
December 08 1999 | $32.80 | $33.57 | $32.71 | $33.30 | 9,342,200 |
December 07 1999 | $33.72 | $34.06 | $32.38 | $32.80 | 9,354,800 |
December 06 1999 | $33.69 | $34.67 | $32.90 | $33.79 | 9,660,800 |
December 03 1999 | $32.59 | $33.91 | $32.01 | $33.20 | 16,261,800 |
December 02 1999 | $31.89 | $32.28 | $31.12 | $31.73 | 11,260,200 |
December 01 1999 | $32.84 | $32.87 | $31.70 | $32.04 | 12,439,600 |
November 30 1999 | $33.08 | $33.94 | $32.74 | $32.87 | 9,384,000 |
November 29 1999 | $34.43 | $34.43 | $32.62 | $32.84 | 6,772,800 |
November 26 1999 | $33.36 | $34.83 | $33.33 | $34.28 | 4,497,400 |
