| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $33.56 | $35.06 | $33.47 | $34.84 | 122,300 |
December 30 1999 | $32.28 | $33.78 | $32.10 | $33.78 | 294,900 |
December 29 1999 | $32.46 | $32.46 | $32.02 | $32.10 | 261,800 |
December 28 1999 | $32.72 | $32.81 | $32.41 | $32.63 | 325,800 |
December 27 1999 | $33.39 | $33.56 | $32.77 | $32.81 | 214,600 |
December 23 1999 | $33.30 | $33.92 | $33.30 | $33.56 | 168,500 |
December 22 1999 | $32.72 | $33.21 | $32.68 | $33.21 | 428,300 |
December 21 1999 | $32.77 | $32.86 | $32.50 | $32.59 | 412,600 |
December 20 1999 | $32.86 | $33.03 | $32.68 | $32.77 | 475,900 |
December 17 1999 | $32.63 | $33.16 | $32.19 | $33.03 | 1,267,800 |
December 16 1999 | $34.09 | $34.18 | $32.50 | $32.81 | 1,603,800 |
December 15 1999 | $35.50 | $35.50 | $33.39 | $34.36 | 1,047,000 |
December 14 1999 | $34.62 | $35.24 | $34.31 | $34.84 | 402,500 |
December 13 1999 | $34.71 | $34.71 | $33.74 | $34.09 | 450,200 |
December 10 1999 | $34.00 | $35.15 | $33.43 | $35.15 | 420,400 |
December 09 1999 | $33.91 | $34.53 | $33.08 | $34.18 | 1,404,000 |
December 08 1999 | $37.27 | $37.54 | $32.15 | $33.65 | 2,345,100 |
December 07 1999 | $37.45 | $38.15 | $37.09 | $37.18 | 233,400 |
December 06 1999 | $37.01 | $37.27 | $36.65 | $36.74 | 99,800 |
December 03 1999 | $36.30 | $37.58 | $36.30 | $37.09 | 226,400 |
December 02 1999 | $34.62 | $37.05 | $34.62 | $36.61 | 483,500 |
December 01 1999 | $34.80 | $35.73 | $34.27 | $34.27 | 290,200 |
November 30 1999 | $34.99 | $35.47 | $34.81 | $34.81 | 282,100 |
November 29 1999 | $35.91 | $35.95 | $34.99 | $35.16 | 202,200 |
November 26 1999 | $35.82 | $35.95 | $35.69 | $35.91 | 74,500 |
