| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $45.21 | $45.29 | $41.40 | $41.53 | 2,610,400 |
December 30 1999 | $44.08 | $45.94 | $43.96 | $44.86 | 5,499,100 |
December 29 1999 | $40.63 | $42.87 | $39.76 | $42.74 | 6,529,300 |
December 28 1999 | $38.08 | $40.28 | $37.95 | $39.89 | 7,643,600 |
December 27 1999 | $37.99 | $38.03 | $35.35 | $36.78 | 5,246,100 |
December 23 1999 | $37.34 | $37.90 | $36.48 | $37.47 | 6,669,000 |
December 22 1999 | $35.04 | $36.69 | $34.75 | $36.61 | 9,230,500 |
December 21 1999 | $33.88 | $34.88 | $33.63 | $34.66 | 8,224,800 |
December 20 1999 | $31.55 | $34.32 | $31.21 | $33.80 | 9,173,100 |
December 17 1999 | $31.64 | $32.07 | $30.95 | $31.51 | 10,599,200 |
December 16 1999 | $31.46 | $31.55 | $30.08 | $30.73 | 9,175,200 |
December 15 1999 | $31.55 | $31.98 | $30.38 | $31.51 | 8,709,800 |
December 14 1999 | $32.72 | $32.85 | $31.29 | $31.85 | 8,081,900 |
December 13 1999 | $31.29 | $32.67 | $30.25 | $32.24 | 8,103,900 |
December 10 1999 | $30.60 | $31.68 | $30.51 | $30.95 | 7,321,500 |
December 09 1999 | $32.33 | $33.19 | $29.48 | $30.43 | 10,458,800 |
December 08 1999 | $30.69 | $33.19 | $30.60 | $31.29 | 6,491,400 |
December 07 1999 | $31.15 | $31.51 | $30.43 | $30.99 | 6,460,700 |
December 06 1999 | $31.90 | $32.33 | $30.43 | $31.12 | 5,201,200 |
December 03 1999 | $31.59 | $33.15 | $31.25 | $31.98 | 9,474,000 |
December 02 1999 | $30.86 | $31.46 | $30.60 | $30.95 | 7,278,200 |
December 01 1999 | $31.12 | $32.11 | $30.43 | $30.64 | 7,485,700 |
November 30 1999 | $32.85 | $32.89 | $31.12 | $31.51 | 9,557,900 |
November 29 1999 | $34.27 | $34.49 | $32.50 | $33.71 | 5,844,000 |
November 26 1999 | $34.58 | $34.62 | $33.76 | $34.14 | 3,638,900 |
