| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $38.39 | $38.45 | $37.87 | $38.11 | 1,307,200 |
December 30 1999 | $37.44 | $38.54 | $37.26 | $38.36 | 4,591,400 |
December 29 1999 | $37.90 | $38.60 | $37.14 | $37.38 | 2,991,600 |
December 28 1999 | $37.93 | $38.66 | $37.32 | $38.08 | 6,764,600 |
December 27 1999 | $36.13 | $38.24 | $35.83 | $38.04 | 7,527,000 |
December 23 1999 | $37.56 | $38.17 | $35.49 | $36.41 | 15,711,600 |
December 22 1999 | $39.45 | $42.93 | $37.08 | $37.08 | 13,216,000 |
December 21 1999 | $37.02 | $39.58 | $36.34 | $39.52 | 13,013,600 |
December 20 1999 | $35.49 | $37.41 | $35.43 | $37.02 | 11,704,600 |
December 17 1999 | $36.10 | $36.10 | $34.03 | $34.88 | 13,028,800 |
December 16 1999 | $33.05 | $35.61 | $33.05 | $35.61 | 18,036,600 |
December 15 1999 | $30.46 | $33.05 | $29.97 | $32.20 | 15,566,800 |
December 14 1999 | $31.56 | $31.56 | $29.94 | $30.43 | 11,151,000 |
December 13 1999 | $29.91 | $31.80 | $29.36 | $30.44 | 13,327,200 |
December 10 1999 | $29.33 | $30.67 | $28.54 | $29.39 | 21,650,800 |
December 09 1999 | $33.42 | $33.42 | $30.73 | $30.98 | 12,796,000 |
December 08 1999 | $32.66 | $33.42 | $32.56 | $33.14 | 9,342,200 |
December 07 1999 | $33.57 | $34.03 | $32.23 | $32.66 | 9,355,600 |
December 06 1999 | $33.54 | $34.52 | $32.75 | $33.55 | 9,661,200 |
December 03 1999 | $32.44 | $33.75 | $31.22 | $33.17 | 16,265,600 |
December 02 1999 | $31.74 | $32.14 | $30.98 | $31.22 | 11,260,600 |
December 01 1999 | $32.69 | $32.72 | $31.56 | $31.77 | 12,439,800 |
November 30 1999 | $32.93 | $33.78 | $32.59 | $32.72 | 9,384,000 |
November 29 1999 | $34.27 | $34.27 | $32.47 | $32.66 | 6,774,200 |
November 26 1999 | $33.20 | $34.67 | $33.17 | $34.12 | 4,497,400 |
