| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $35.85 | $35.93 | $35.47 | $35.62 | 12,517,600 |
December 30 1999 | $35.97 | $36.60 | $35.74 | $35.89 | 22,358,400 |
December 29 1999 | $35.68 | $36.12 | $35.64 | $35.99 | 17,447,600 |
December 28 1999 | $36.24 | $36.25 | $35.72 | $35.85 | 24,590,800 |
December 27 1999 | $36.14 | $36.39 | $35.43 | $36.35 | 32,201,800 |
December 23 1999 | $35.78 | $36.39 | $35.62 | $35.83 | 31,028,200 |
December 22 1999 | $35.49 | $36.01 | $35.13 | $35.87 | 38,389,800 |
December 21 1999 | $34.29 | $35.59 | $33.76 | $35.36 | 57,440,800 |
December 20 1999 | $35.03 | $35.09 | $33.93 | $34.40 | 39,415,000 |
December 17 1999 | $35.59 | $35.74 | $34.67 | $35.17 | 105,389,398 |
December 16 1999 | $33.34 | $35.09 | $33.24 | $34.69 | 128,649,796 |
December 15 1999 | $30.08 | $33.18 | $30.06 | $33.09 | 155,535,016 |
December 14 1999 | $29.35 | $30.86 | $29.08 | $30.11 | 144,109,204 |
December 13 1999 | $28.56 | $29.58 | $28.30 | $29.48 | 52,649,200 |
December 10 1999 | $28.49 | $28.72 | $28.15 | $28.64 | 36,835,602 |
December 09 1999 | $28.07 | $28.47 | $27.90 | $28.30 | 46,258,200 |
December 08 1999 | $28.42 | $28.78 | $27.98 | $28.00 | 40,954,800 |
December 07 1999 | $28.91 | $28.95 | $28.34 | $28.38 | 56,850,800 |
December 06 1999 | $29.06 | $29.66 | $28.91 | $29.12 | 49,041,398 |
December 03 1999 | $29.24 | $29.64 | $29.21 | $29.33 | 64,099,800 |
December 02 1999 | $28.40 | $29.06 | $28.34 | $28.93 | 55,464,398 |
December 01 1999 | $27.79 | $28.66 | $27.73 | $28.44 | 48,857,800 |
November 30 1999 | $27.39 | $28.34 | $27.33 | $27.78 | 64,106,200 |
November 29 1999 | $27.50 | $28.09 | $27.31 | $27.52 | 51,494,602 |
November 26 1999 | $27.96 | $28.49 | $27.77 | $27.81 | 28,414,000 |
