| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $35.67 | $35.74 | $35.29 | $35.44 | 12,517,600 |
December 30 1999 | $35.78 | $36.41 | $35.56 | $35.71 | 22,360,000 |
December 29 1999 | $35.50 | $35.93 | $35.46 | $35.80 | 17,449,200 |
December 28 1999 | $36.05 | $36.07 | $35.54 | $35.67 | 24,591,000 |
December 27 1999 | $35.95 | $36.20 | $35.25 | $36.16 | 32,202,200 |
December 23 1999 | $35.59 | $36.20 | $35.44 | $35.65 | 31,028,400 |
December 22 1999 | $35.30 | $35.82 | $34.95 | $35.69 | 38,565,200 |
December 21 1999 | $34.11 | $35.40 | $33.58 | $35.18 | 57,446,000 |
December 20 1999 | $34.85 | $34.91 | $33.75 | $34.23 | 39,433,800 |
December 17 1999 | $35.40 | $35.56 | $34.49 | $34.99 | 105,898,800 |
December 16 1999 | $33.16 | $34.91 | $33.07 | $34.51 | 128,660,200 |
December 15 1999 | $29.92 | $33.01 | $29.90 | $32.92 | 155,571,600 |
December 14 1999 | $29.20 | $30.70 | $28.93 | $29.96 | 144,116,200 |
December 13 1999 | $28.42 | $29.43 | $28.16 | $29.33 | 52,691,600 |
December 10 1999 | $28.35 | $28.57 | $28.00 | $28.50 | 36,836,000 |
December 09 1999 | $27.93 | $28.33 | $27.76 | $28.16 | 46,258,200 |
December 08 1999 | $28.27 | $28.63 | $27.83 | $27.85 | 40,955,800 |
December 07 1999 | $28.76 | $28.80 | $28.19 | $28.23 | 56,859,200 |
December 06 1999 | $28.91 | $29.50 | $28.76 | $28.97 | 49,098,200 |
December 03 1999 | $29.09 | $29.48 | $29.06 | $29.18 | 64,100,600 |
December 02 1999 | $28.25 | $28.91 | $28.19 | $28.78 | 55,473,800 |
December 01 1999 | $27.64 | $28.52 | $27.59 | $28.29 | 48,864,200 |
November 30 1999 | $27.25 | $28.19 | $27.19 | $27.64 | 64,145,600 |
November 29 1999 | $27.36 | $27.95 | $27.17 | $27.38 | 51,460,200 |
November 26 1999 | $27.81 | $28.35 | $27.62 | $27.66 | 28,514,200 |