| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $30.48 | $30.48 | $30.02 | $30.40 | 1,163,000 |
December 30 1999 | $30.46 | $30.50 | $30.27 | $30.42 | 1,798,600 |
December 29 1999 | $30.36 | $30.67 | $30.21 | $30.27 | 1,591,400 |
December 28 1999 | $29.96 | $30.65 | $29.86 | $30.40 | 4,454,400 |
December 27 1999 | $29.67 | $30.23 | $29.31 | $29.81 | 4,121,800 |
December 23 1999 | $29.27 | $29.76 | $29.17 | $29.69 | 4,285,800 |
December 22 1999 | $29.00 | $29.19 | $28.65 | $29.15 | 3,994,000 |
December 21 1999 | $29.44 | $29.48 | $28.77 | $29.02 | 7,052,400 |
December 20 1999 | $30.17 | $30.56 | $29.40 | $29.42 | 3,361,200 |
December 17 1999 | $30.38 | $30.44 | $29.86 | $30.17 | 6,832,600 |
December 16 1999 | $30.23 | $30.36 | $29.81 | $29.98 | 2,600,400 |
December 15 1999 | $30.40 | $30.54 | $30.15 | $30.42 | 5,532,600 |
December 14 1999 | $31.35 | $31.46 | $30.40 | $30.46 | 3,689,200 |
December 13 1999 | $30.65 | $31.69 | $30.46 | $31.29 | 6,322,200 |
December 10 1999 | $30.73 | $30.90 | $30.23 | $30.56 | 3,850,800 |
December 09 1999 | $31.48 | $31.52 | $30.11 | $30.63 | 8,479,000 |
December 08 1999 | $31.67 | $31.73 | $30.52 | $30.71 | 2,696,600 |
December 07 1999 | $32.52 | $32.79 | $31.60 | $31.81 | 3,196,400 |
December 06 1999 | $32.67 | $32.87 | $32.04 | $32.65 | 3,243,800 |
December 03 1999 | $32.06 | $32.90 | $32.06 | $32.87 | 8,162,800 |
December 02 1999 | $31.44 | $31.94 | $29.31 | $31.85 | 10,037,400 |
December 01 1999 | $30.46 | $32.37 | $30.19 | $31.79 | 6,191,200 |
November 30 1999 | $30.69 | $30.90 | $30.44 | $30.54 | 3,812,600 |
November 29 1999 | $29.50 | $30.81 | $29.48 | $30.75 | 5,583,400 |
November 26 1999 | $29.02 | $29.63 | $28.98 | $29.48 | 1,210,200 |