| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $34.70 | $34.87 | $34.46 | $34.85 | 10,726,400 |
December 30 1999 | $34.76 | $34.80 | $34.17 | $34.54 | 17,842,400 |
December 29 1999 | $34.30 | $34.80 | $34.05 | $34.52 | 18,297,400 |
December 28 1999 | $34.13 | $34.80 | $33.54 | $34.22 | 26,290,400 |
December 27 1999 | $34.15 | $34.24 | $33.20 | $34.22 | 26,471,200 |
December 23 1999 | $33.79 | $34.15 | $33.56 | $33.97 | 21,218,200 |
December 22 1999 | $33.97 | $34.15 | $32.69 | $33.34 | 30,393,400 |
December 21 1999 | $33.85 | $33.99 | $33.14 | $33.83 | 39,562,800 |
December 20 1999 | $32.77 | $33.69 | $32.55 | $33.58 | 38,061,000 |
December 17 1999 | $32.77 | $32.78 | $32.12 | $32.43 | 57,102,400 |
December 16 1999 | $32.00 | $32.12 | $31.57 | $31.84 | 42,678,200 |
December 15 1999 | $30.98 | $31.39 | $30.21 | $31.19 | 90,774,200 |
December 14 1999 | $32.83 | $33.04 | $31.80 | $31.86 | 41,910,600 |
December 13 1999 | $32.53 | $33.10 | $31.96 | $32.91 | 36,838,200 |
December 10 1999 | $32.49 | $32.57 | $31.43 | $32.47 | 33,256,600 |
December 09 1999 | $33.16 | $33.18 | $31.23 | $32.08 | 48,570,000 |
December 08 1999 | $33.18 | $33.50 | $32.20 | $32.51 | 41,666,800 |
December 07 1999 | $32.83 | $33.32 | $32.55 | $33.02 | 55,914,600 |
December 06 1999 | $31.23 | $32.16 | $31.00 | $31.96 | 36,850,800 |
December 03 1999 | $30.86 | $31.55 | $30.58 | $31.08 | 49,795,400 |
December 02 1999 | $30.21 | $30.49 | $29.74 | $30.41 | 39,396,200 |
December 01 1999 | $29.40 | $29.84 | $29.01 | $29.74 | 39,542,400 |
November 30 1999 | $30.13 | $30.13 | $28.75 | $29.01 | 43,533,600 |
November 29 1999 | $30.54 | $31.06 | $30.13 | $30.17 | 46,741,400 |
November 26 1999 | $30.98 | $31.02 | $30.19 | $30.31 | 24,342,000 |
