| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $34.07 | $34.23 | $33.83 | $34.21 | 10,726,400 |
December 30 1999 | $34.13 | $34.17 | $33.55 | $33.91 | 17,842,400 |
December 29 1999 | $33.67 | $34.17 | $33.43 | $33.89 | 18,297,400 |
December 28 1999 | $33.51 | $34.17 | $32.93 | $33.59 | 26,290,400 |
December 27 1999 | $33.53 | $33.61 | $32.60 | $33.59 | 26,471,200 |
December 23 1999 | $33.17 | $33.53 | $32.95 | $33.35 | 21,218,200 |
December 22 1999 | $33.35 | $33.53 | $32.10 | $32.73 | 30,393,400 |
December 21 1999 | $33.23 | $33.37 | $32.54 | $33.21 | 39,562,800 |
December 20 1999 | $32.18 | $33.07 | $31.96 | $32.97 | 38,061,000 |
December 17 1999 | $32.18 | $32.18 | $31.54 | $31.84 | 57,102,400 |
December 16 1999 | $31.42 | $31.54 | $31.00 | $31.26 | 42,678,200 |
December 15 1999 | $30.42 | $30.82 | $29.66 | $30.62 | 90,774,200 |
December 14 1999 | $32.24 | $32.44 | $31.22 | $31.28 | 41,910,600 |
December 13 1999 | $31.94 | $32.50 | $31.38 | $32.32 | 36,838,200 |
December 10 1999 | $31.90 | $31.98 | $30.86 | $31.88 | 33,256,600 |
December 09 1999 | $32.56 | $32.58 | $30.66 | $31.50 | 48,570,000 |
December 08 1999 | $32.58 | $32.89 | $31.62 | $31.92 | 41,666,800 |
December 07 1999 | $32.24 | $32.71 | $31.96 | $32.42 | 55,914,600 |
December 06 1999 | $30.66 | $31.58 | $30.44 | $31.38 | 36,850,800 |
December 03 1999 | $30.30 | $30.98 | $30.02 | $30.52 | 49,795,400 |
December 02 1999 | $29.66 | $29.94 | $29.20 | $29.86 | 39,396,200 |
December 01 1999 | $28.86 | $29.30 | $28.48 | $29.20 | 39,542,400 |
November 30 1999 | $29.58 | $29.58 | $28.22 | $28.48 | 43,533,600 |
November 29 1999 | $29.98 | $30.50 | $29.58 | $29.62 | 46,741,400 |
November 26 1999 | $30.42 | $30.46 | $29.64 | $29.76 | 24,342,000 |