| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $38.36 | $38.42 | $37.84 | $38.09 | 1,307,200 |
December 30 1999 | $37.42 | $38.51 | $37.23 | $38.33 | 4,591,400 |
December 29 1999 | $37.87 | $38.57 | $37.11 | $37.35 | 2,991,600 |
December 28 1999 | $37.90 | $38.63 | $37.29 | $38.05 | 6,764,600 |
December 27 1999 | $36.11 | $38.21 | $35.80 | $38.02 | 7,527,000 |
December 23 1999 | $37.54 | $38.15 | $35.47 | $36.38 | 15,711,600 |
December 22 1999 | $39.43 | $42.90 | $37.05 | $37.05 | 13,216,000 |
December 21 1999 | $36.99 | $39.55 | $36.32 | $39.49 | 13,013,600 |
December 20 1999 | $35.47 | $37.38 | $35.40 | $36.99 | 11,704,600 |
December 17 1999 | $36.07 | $36.07 | $34.00 | $34.86 | 13,028,800 |
December 16 1999 | $33.03 | $35.59 | $33.03 | $35.59 | 18,036,600 |
December 15 1999 | $30.44 | $33.03 | $29.95 | $32.17 | 15,566,800 |
December 14 1999 | $31.53 | $31.53 | $29.92 | $30.41 | 11,151,000 |
December 13 1999 | $29.89 | $31.78 | $29.34 | $30.41 | 13,327,200 |
December 10 1999 | $29.31 | $30.65 | $28.52 | $29.37 | 21,650,800 |
December 09 1999 | $33.39 | $33.39 | $30.71 | $30.96 | 12,796,000 |
December 08 1999 | $32.63 | $33.39 | $32.54 | $33.12 | 9,342,200 |
December 07 1999 | $33.55 | $34.00 | $32.20 | $32.63 | 9,355,600 |
December 06 1999 | $33.52 | $34.49 | $32.72 | $33.53 | 9,661,200 |
December 03 1999 | $32.42 | $33.73 | $31.20 | $33.15 | 16,265,600 |
December 02 1999 | $31.72 | $32.11 | $30.96 | $31.20 | 11,260,600 |
December 01 1999 | $32.66 | $32.69 | $31.53 | $31.75 | 12,439,800 |
November 30 1999 | $32.91 | $33.76 | $32.57 | $32.69 | 9,384,000 |
November 29 1999 | $34.25 | $34.25 | $32.45 | $32.63 | 6,774,200 |
November 26 1999 | $33.18 | $34.64 | $33.15 | $34.09 | 4,497,400 |