| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $34.20 | $34.36 | $33.96 | $34.34 | 10,726,400 |
December 30 1999 | $34.26 | $34.30 | $33.68 | $34.04 | 17,842,400 |
December 29 1999 | $33.80 | $34.30 | $33.56 | $34.02 | 18,297,400 |
December 28 1999 | $33.64 | $34.30 | $33.06 | $33.72 | 26,290,400 |
December 27 1999 | $33.66 | $33.74 | $32.72 | $33.72 | 26,471,200 |
December 23 1999 | $33.30 | $33.66 | $33.08 | $33.48 | 21,218,200 |
December 22 1999 | $33.48 | $33.66 | $32.22 | $32.86 | 30,393,400 |
December 21 1999 | $33.36 | $33.50 | $32.66 | $33.34 | 39,562,800 |
December 20 1999 | $32.30 | $33.20 | $32.08 | $33.10 | 38,061,000 |
December 17 1999 | $32.30 | $32.31 | $31.66 | $31.96 | 57,102,400 |
December 16 1999 | $31.54 | $31.66 | $31.12 | $31.38 | 42,678,200 |
December 15 1999 | $30.54 | $30.94 | $29.78 | $30.74 | 90,774,200 |
December 14 1999 | $32.36 | $32.56 | $31.34 | $31.40 | 41,910,600 |
December 13 1999 | $32.06 | $32.62 | $31.50 | $32.44 | 36,838,200 |
December 10 1999 | $32.02 | $32.10 | $30.98 | $32.00 | 33,256,600 |
December 09 1999 | $32.68 | $32.70 | $30.78 | $31.62 | 48,570,000 |
December 08 1999 | $32.70 | $33.02 | $31.74 | $32.04 | 41,666,800 |
December 07 1999 | $32.36 | $32.84 | $32.08 | $32.54 | 55,914,600 |
December 06 1999 | $30.78 | $31.70 | $30.56 | $31.50 | 36,850,800 |
December 03 1999 | $30.42 | $31.10 | $30.14 | $30.64 | 49,795,400 |
December 02 1999 | $29.78 | $30.06 | $29.32 | $29.98 | 39,396,200 |
December 01 1999 | $28.97 | $29.42 | $28.59 | $29.32 | 39,542,400 |
November 30 1999 | $29.70 | $29.70 | $28.33 | $28.59 | 43,533,600 |
November 29 1999 | $30.10 | $30.62 | $29.70 | $29.74 | 46,741,400 |
November 26 1999 | $30.54 | $30.58 | $29.76 | $29.88 | 24,342,000 |