| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $28.38 | $28.67 | $28.06 | $28.31 | 320,400 |
December 30 1999 | $28.55 | $28.79 | $28.11 | $28.31 | 276,200 |
December 29 1999 | $28.70 | $29.03 | $28.21 | $28.55 | 368,800 |
December 28 1999 | $28.65 | $29.18 | $28.11 | $28.82 | 671,000 |
December 27 1999 | $29.23 | $29.23 | $28.53 | $28.55 | 316,000 |
December 23 1999 | $29.52 | $30.22 | $29.13 | $29.23 | 878,200 |
December 22 1999 | $28.70 | $29.42 | $27.92 | $29.42 | 1,361,800 |
December 21 1999 | $27.53 | $28.55 | $27.14 | $28.50 | 1,013,600 |
December 20 1999 | $26.90 | $28.11 | $26.85 | $27.60 | 1,125,200 |
December 17 1999 | $28.70 | $28.70 | $26.71 | $27.14 | 2,758,400 |
December 16 1999 | $25.50 | $28.31 | $25.50 | $27.73 | 2,297,800 |
December 15 1999 | $25.76 | $26.17 | $24.79 | $25.13 | 2,320,600 |
December 14 1999 | $27.53 | $28.09 | $25.67 | $25.79 | 3,657,600 |
December 13 1999 | $28.36 | $29.52 | $28.11 | $29.37 | 1,087,800 |
December 10 1999 | $27.24 | $28.60 | $26.78 | $28.33 | 597,200 |
December 09 1999 | $27.63 | $28.07 | $26.73 | $27.14 | 627,600 |
December 08 1999 | $27.90 | $28.36 | $27.14 | $27.53 | 816,200 |
December 07 1999 | $29.03 | $29.03 | $27.87 | $27.90 | 984,000 |
December 06 1999 | $27.51 | $29.28 | $27.51 | $29.03 | 959,000 |
December 03 1999 | $27.14 | $27.99 | $27.14 | $27.46 | 792,600 |
December 02 1999 | $25.88 | $27.14 | $25.06 | $27.07 | 979,800 |
December 01 1999 | $24.96 | $26.01 | $24.96 | $25.96 | 640,400 |
November 30 1999 | $25.30 | $25.35 | $24.67 | $24.79 | 631,800 |
November 29 1999 | $25.91 | $25.91 | $25.18 | $25.59 | 453,400 |
November 26 1999 | $25.06 | $26.27 | $25.06 | $26.00 | 355,000 |
