| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $34.91 | $35.08 | $34.67 | $35.06 | 10,726,400 |
December 30 1999 | $34.97 | $35.01 | $34.38 | $34.75 | 17,841,600 |
December 29 1999 | $34.50 | $35.01 | $34.26 | $34.73 | 18,295,600 |
December 28 1999 | $34.34 | $35.01 | $33.75 | $34.42 | 26,289,400 |
December 27 1999 | $34.36 | $34.44 | $33.40 | $34.42 | 26,467,400 |
December 23 1999 | $33.99 | $34.36 | $33.77 | $34.18 | 21,216,600 |
December 22 1999 | $34.18 | $34.36 | $32.89 | $33.54 | 30,390,400 |
December 21 1999 | $34.05 | $34.20 | $33.34 | $34.03 | 39,559,398 |
December 20 1999 | $32.97 | $33.89 | $32.93 | $33.79 | 38,049,000 |
December 17 1999 | $32.97 | $32.97 | $32.31 | $32.62 | 56,960,398 |
December 16 1999 | $32.20 | $32.31 | $31.76 | $32.03 | 42,676,000 |
December 15 1999 | $31.17 | $31.58 | $30.39 | $31.37 | 90,768,796 |
December 14 1999 | $33.03 | $33.24 | $31.99 | $32.05 | 41,909,000 |
December 13 1999 | $32.72 | $33.30 | $32.15 | $33.11 | 36,806,200 |
December 10 1999 | $32.68 | $32.76 | $31.62 | $32.66 | 33,256,602 |
December 09 1999 | $33.36 | $33.38 | $31.41 | $32.27 | 48,564,602 |
December 08 1999 | $33.38 | $33.71 | $32.40 | $32.70 | 41,666,200 |
December 07 1999 | $33.03 | $33.52 | $32.74 | $33.21 | 55,913,000 |
December 06 1999 | $31.41 | $32.36 | $31.19 | $32.15 | 36,850,200 |
December 03 1999 | $31.05 | $31.74 | $30.99 | $31.27 | 49,784,800 |
December 02 1999 | $30.39 | $30.68 | $29.92 | $30.60 | 39,390,800 |
December 01 1999 | $29.57 | $30.02 | $29.19 | $29.92 | 39,535,200 |
November 30 1999 | $30.31 | $30.31 | $28.92 | $29.19 | 43,485,200 |
November 29 1999 | $30.72 | $31.25 | $30.31 | $30.35 | 46,697,800 |
November 26 1999 | $31.17 | $31.21 | $30.37 | $30.49 | 24,338,600 |
