| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $31.31 | $33.00 | $30.42 | $32.75 | 1,224,300 |
December 30 1999 | $32.04 | $32.15 | $30.67 | $31.32 | 2,124,900 |
December 29 1999 | $32.29 | $32.50 | $31.17 | $31.92 | 1,825,800 |
December 28 1999 | $32.92 | $33.50 | $31.58 | $32.50 | 1,639,200 |
December 27 1999 | $32.21 | $33.13 | $30.17 | $32.63 | 3,137,400 |
December 23 1999 | $29.17 | $35.00 | $29.17 | $31.77 | 8,518,800 |
December 22 1999 | $24.50 | $29.35 | $24.46 | $28.69 | 5,734,800 |
December 21 1999 | $20.67 | $24.81 | $20.58 | $24.06 | 4,609,800 |
December 20 1999 | $20.13 | $21.23 | $20.03 | $21.08 | 2,865,600 |
December 17 1999 | $20.66 | $20.78 | $19.83 | $20.33 | 3,681,000 |
December 16 1999 | $20.48 | $21.50 | $19.67 | $19.75 | 1,884,000 |
December 15 1999 | $19.67 | $20.92 | $19.63 | $20.42 | 3,277,200 |
December 14 1999 | $21.25 | $21.25 | $19.60 | $19.70 | 3,455,400 |
December 13 1999 | $19.92 | $21.17 | $19.46 | $21.15 | 2,409,600 |
December 10 1999 | $19.61 | $21.15 | $19.00 | $19.81 | 6,177,600 |
December 09 1999 | $19.85 | $20.83 | $18.75 | $18.92 | 4,954,200 |
December 08 1999 | $18.88 | $19.88 | $18.33 | $19.79 | 6,821,400 |
December 07 1999 | $19.42 | $19.83 | $18.33 | $18.92 | 6,771,600 |
December 06 1999 | $20.96 | $21.00 | $18.75 | $18.92 | 8,268,000 |
December 03 1999 | $20.04 | $21.38 | $19.17 | $21.14 | 9,977,400 |
December 02 1999 | $20.88 | $21.42 | $20.33 | $20.86 | 2,257,800 |
December 01 1999 | $21.17 | $21.27 | $20.50 | $20.65 | 4,876,200 |
November 30 1999 | $21.85 | $22.00 | $21.08 | $21.13 | 2,455,800 |
November 29 1999 | $23.28 | $23.33 | $21.94 | $22.30 | 1,383,000 |
November 26 1999 | $22.71 | $23.33 | $22.50 | $23.17 | 703,800 |