| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $35.92 | $36.00 | $35.54 | $35.69 | 12,517,600 |
December 30 1999 | $36.04 | $36.67 | $35.81 | $35.96 | 22,360,000 |
December 29 1999 | $35.75 | $36.19 | $35.71 | $36.05 | 17,449,200 |
December 28 1999 | $36.30 | $36.32 | $35.79 | $35.92 | 24,591,000 |
December 27 1999 | $36.21 | $36.46 | $35.50 | $36.42 | 32,202,200 |
December 23 1999 | $35.84 | $36.46 | $35.69 | $35.90 | 31,028,400 |
December 22 1999 | $35.55 | $36.07 | $35.19 | $35.94 | 38,565,200 |
December 21 1999 | $34.35 | $35.65 | $33.82 | $35.42 | 57,446,000 |
December 20 1999 | $35.10 | $35.16 | $33.99 | $34.47 | 39,433,800 |
December 17 1999 | $35.65 | $35.81 | $34.74 | $35.23 | 105,898,800 |
December 16 1999 | $33.40 | $35.16 | $33.30 | $34.76 | 128,660,200 |
December 15 1999 | $30.13 | $33.25 | $30.11 | $33.15 | 155,571,600 |
December 14 1999 | $29.41 | $30.91 | $29.14 | $30.17 | 144,116,200 |
December 13 1999 | $28.62 | $29.63 | $28.35 | $29.54 | 52,691,600 |
December 10 1999 | $28.55 | $28.78 | $28.20 | $28.70 | 36,836,000 |
December 09 1999 | $28.13 | $28.53 | $27.95 | $28.35 | 46,258,200 |
December 08 1999 | $28.47 | $28.83 | $28.03 | $28.05 | 40,955,800 |
December 07 1999 | $28.97 | $29.00 | $28.39 | $28.43 | 56,859,200 |
December 06 1999 | $29.12 | $29.71 | $28.97 | $29.18 | 49,098,200 |
December 03 1999 | $29.29 | $29.69 | $29.27 | $29.39 | 64,100,600 |
December 02 1999 | $28.45 | $29.12 | $28.39 | $28.99 | 55,473,800 |
December 01 1999 | $27.84 | $28.72 | $27.78 | $28.49 | 48,864,200 |
November 30 1999 | $27.44 | $28.39 | $27.38 | $27.83 | 64,145,600 |
November 29 1999 | $27.55 | $28.14 | $27.36 | $27.57 | 51,460,200 |
November 26 1999 | $28.01 | $28.55 | $27.82 | $27.86 | 28,514,200 |
