| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $35.77 | $35.85 | $35.39 | $35.54 | 12,517,600 |
December 30 1999 | $35.89 | $36.51 | $35.66 | $35.81 | 22,358,400 |
December 29 1999 | $35.60 | $36.04 | $35.56 | $35.91 | 17,447,600 |
December 28 1999 | $36.15 | $36.17 | $35.64 | $35.77 | 24,590,800 |
December 27 1999 | $36.06 | $36.31 | $35.35 | $36.27 | 32,201,800 |
December 23 1999 | $35.70 | $36.30 | $35.54 | $35.75 | 31,028,200 |
December 22 1999 | $35.41 | $35.92 | $35.05 | $35.79 | 38,389,800 |
December 21 1999 | $34.21 | $35.51 | $33.68 | $35.28 | 57,440,800 |
December 20 1999 | $34.95 | $35.01 | $33.85 | $34.33 | 39,415,000 |
December 17 1999 | $35.51 | $35.66 | $34.59 | $35.09 | 105,389,398 |
December 16 1999 | $33.26 | $35.01 | $33.17 | $34.61 | 128,649,796 |
December 15 1999 | $30.01 | $33.11 | $29.99 | $33.01 | 155,535,016 |
December 14 1999 | $29.28 | $30.79 | $29.02 | $30.04 | 144,109,204 |
December 13 1999 | $28.50 | $29.51 | $28.24 | $29.42 | 52,649,200 |
December 10 1999 | $28.43 | $28.66 | $28.09 | $28.58 | 36,835,602 |
December 09 1999 | $28.01 | $28.41 | $27.84 | $28.24 | 46,258,200 |
December 08 1999 | $28.35 | $28.71 | $27.91 | $27.93 | 40,954,800 |
December 07 1999 | $28.85 | $28.88 | $28.28 | $28.31 | 56,850,800 |
December 06 1999 | $29.00 | $29.59 | $28.85 | $29.06 | 49,041,398 |
December 03 1999 | $29.17 | $29.57 | $29.15 | $29.26 | 64,099,800 |
December 02 1999 | $28.33 | $29.00 | $28.28 | $28.87 | 55,464,398 |
December 01 1999 | $27.72 | $28.60 | $27.67 | $28.37 | 48,857,800 |
November 30 1999 | $27.32 | $28.28 | $27.27 | $27.72 | 64,106,200 |
November 29 1999 | $27.44 | $28.03 | $27.25 | $27.46 | 51,494,602 |
November 26 1999 | $27.89 | $28.43 | $27.70 | $27.74 | 28,414,000 |
