| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $43.22 | $44.12 | $42.97 | $43.61 | 2,059,802 |
December 30 1999 | $44.51 | $44.51 | $42.07 | $43.32 | 4,065,004 |
December 29 1999 | $42.70 | $44.35 | $39.97 | $42.97 | 16,303,817 |
December 28 1999 | $44.35 | $49.30 | $43.04 | $44.11 | 6,704,407 |
December 27 1999 | $42.19 | $44.57 | $40.92 | $44.56 | 4,115,404 |
December 23 1999 | $41.97 | $44.51 | $41.33 | $41.47 | 4,618,205 |
December 22 1999 | $43.00 | $43.29 | $40.40 | $41.38 | 3,649,804 |
December 21 1999 | $38.72 | $43.22 | $37.97 | $42.84 | 6,819,007 |
December 20 1999 | $40.02 | $40.02 | $37.37 | $38.48 | 4,915,805 |
December 17 1999 | $40.92 | $41.44 | $38.86 | $38.99 | 4,556,405 |
December 16 1999 | $41.43 | $42.33 | $39.63 | $40.60 | 3,304,203 |
December 15 1999 | $42.02 | $42.39 | $40.63 | $40.71 | 3,242,403 |
December 14 1999 | $44.17 | $44.17 | $42.20 | $42.36 | 2,296,202 |
December 13 1999 | $44.51 | $44.63 | $42.71 | $43.46 | 5,274,006 |
December 10 1999 | $46.37 | $46.82 | $44.25 | $45.31 | 2,506,803 |
December 09 1999 | $46.17 | $46.17 | $42.45 | $45.47 | 3,730,204 |
December 08 1999 | $43.14 | $48.16 | $43.02 | $44.91 | 5,152,805 |
December 07 1999 | $38.73 | $43.06 | $38.67 | $42.58 | 7,041,007 |
December 06 1999 | $39.36 | $39.38 | $36.94 | $36.97 | 3,227,403 |
December 03 1999 | $40.02 | $40.56 | $38.57 | $38.84 | 4,170,604 |
December 02 1999 | $35.10 | $39.52 | $34.95 | $38.48 | 5,068,805 |
December 01 1999 | $35.91 | $36.81 | $34.90 | $34.94 | 4,201,804 |
November 30 1999 | $38.73 | $38.91 | $35.28 | $35.54 | 3,523,204 |
November 29 1999 | $39.50 | $39.50 | $37.71 | $37.71 | 2,160,602 |
November 26 1999 | $38.99 | $39.33 | $38.62 | $39.26 | 1,636,202 |
