| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.08 | $24.04 | $22.08 | $23.43 | 7,423,600 |
December 30 1999 | $22.32 | $22.57 | $21.92 | $22.08 | 8,875,600 |
December 29 1999 | $20.91 | $22.49 | $20.78 | $22.44 | 9,762,400 |
December 28 1999 | $20.93 | $20.97 | $20.34 | $20.51 | 6,025,200 |
December 27 1999 | $21.37 | $21.49 | $20.78 | $20.96 | 7,375,200 |
December 23 1999 | $20.87 | $21.50 | $20.73 | $21.34 | 8,518,800 |
December 22 1999 | $21.10 | $21.33 | $20.23 | $20.24 | 10,040,000 |
December 21 1999 | $20.85 | $21.46 | $20.80 | $20.85 | 8,228,800 |
December 20 1999 | $21.10 | $21.37 | $20.86 | $21.06 | 10,369,600 |
December 17 1999 | $20.57 | $20.96 | $20.24 | $20.67 | 13,467,200 |
December 16 1999 | $19.56 | $20.11 | $19.15 | $20.11 | 13,882,800 |
December 15 1999 | $18.52 | $19.40 | $18.40 | $19.01 | 21,215,200 |
December 14 1999 | $19.99 | $20.28 | $19.12 | $19.56 | 19,916,400 |
December 13 1999 | $19.85 | $20.67 | $19.85 | $20.49 | 12,355,600 |
December 10 1999 | $20.54 | $20.73 | $20.22 | $20.60 | 17,103,200 |
December 09 1999 | $20.85 | $21.19 | $20.64 | $21.00 | 21,958,400 |
December 08 1999 | $20.42 | $21.71 | $20.42 | $21.14 | 22,646,400 |
December 07 1999 | $21.28 | $21.48 | $20.86 | $21.07 | 22,558,400 |
December 06 1999 | $20.30 | $21.97 | $20.30 | $21.56 | 35,090,000 |
December 03 1999 | $18.83 | $19.24 | $18.75 | $19.14 | 22,834,800 |
December 02 1999 | $17.60 | $17.84 | $17.27 | $17.74 | 10,426,000 |
December 01 1999 | $16.93 | $17.54 | $16.93 | $17.39 | 16,296,400 |
November 30 1999 | $17.67 | $17.84 | $16.66 | $16.93 | 24,340,800 |
November 29 1999 | $18.40 | $18.60 | $18.22 | $18.46 | 16,110,800 |
November 26 1999 | $17.78 | $18.04 | $17.72 | $18.00 | 7,740,000 |
