| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $30.43 | $30.43 | $29.97 | $30.35 | 1,163,000 |
December 30 1999 | $30.41 | $30.45 | $30.22 | $30.37 | 1,798,600 |
December 29 1999 | $30.31 | $30.62 | $30.16 | $30.22 | 1,591,400 |
December 28 1999 | $29.91 | $30.60 | $29.81 | $30.35 | 4,454,400 |
December 27 1999 | $29.62 | $30.18 | $29.27 | $29.77 | 4,121,800 |
December 23 1999 | $29.23 | $29.71 | $29.12 | $29.64 | 4,285,800 |
December 22 1999 | $28.96 | $29.14 | $28.60 | $29.10 | 3,994,000 |
December 21 1999 | $29.39 | $29.43 | $28.73 | $28.98 | 7,052,400 |
December 20 1999 | $30.12 | $30.52 | $29.35 | $29.37 | 3,361,200 |
December 17 1999 | $30.33 | $30.39 | $29.81 | $30.12 | 6,832,600 |
December 16 1999 | $30.18 | $30.31 | $29.77 | $29.93 | 2,600,400 |
December 15 1999 | $30.35 | $30.49 | $30.10 | $30.37 | 5,532,600 |
December 14 1999 | $31.30 | $31.41 | $30.35 | $30.41 | 3,689,200 |
December 13 1999 | $30.60 | $31.64 | $30.41 | $31.24 | 6,322,200 |
December 10 1999 | $30.68 | $30.85 | $30.18 | $30.52 | 3,850,800 |
December 09 1999 | $31.43 | $31.47 | $30.06 | $30.58 | 8,479,000 |
December 08 1999 | $31.62 | $31.68 | $30.47 | $30.66 | 2,696,600 |
December 07 1999 | $32.47 | $32.74 | $31.55 | $31.76 | 3,196,400 |
December 06 1999 | $32.61 | $32.82 | $31.99 | $32.59 | 3,243,800 |
December 03 1999 | $32.01 | $32.84 | $32.01 | $32.82 | 8,162,800 |
December 02 1999 | $31.39 | $31.89 | $29.27 | $31.80 | 10,037,400 |
December 01 1999 | $30.41 | $32.32 | $30.14 | $31.74 | 6,191,200 |
November 30 1999 | $30.64 | $30.85 | $30.39 | $30.49 | 3,812,600 |
November 29 1999 | $29.45 | $30.76 | $29.43 | $30.70 | 5,583,400 |
November 26 1999 | $28.98 | $29.58 | $28.94 | $29.43 | 1,210,200 |