| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $38.40 | $38.46 | $37.88 | $38.13 | 1,307,200 |
December 30 1999 | $37.46 | $38.56 | $37.27 | $38.37 | 4,591,400 |
December 29 1999 | $37.92 | $38.62 | $37.15 | $37.40 | 2,991,600 |
December 28 1999 | $37.95 | $38.68 | $37.34 | $38.10 | 6,764,600 |
December 27 1999 | $36.15 | $38.25 | $35.84 | $38.06 | 7,527,000 |
December 23 1999 | $37.58 | $38.19 | $35.51 | $36.42 | 15,711,600 |
December 22 1999 | $39.47 | $42.95 | $37.09 | $37.09 | 13,216,000 |
December 21 1999 | $37.03 | $39.59 | $36.36 | $39.53 | 13,013,600 |
December 20 1999 | $35.51 | $37.43 | $35.44 | $37.03 | 11,704,600 |
December 17 1999 | $36.12 | $36.12 | $34.04 | $34.90 | 13,028,800 |
December 16 1999 | $33.07 | $35.63 | $33.07 | $35.63 | 18,036,600 |
December 15 1999 | $30.47 | $33.07 | $29.98 | $32.21 | 15,566,800 |
December 14 1999 | $31.57 | $31.57 | $29.95 | $30.44 | 11,151,000 |
December 13 1999 | $29.92 | $31.81 | $29.37 | $30.45 | 13,327,200 |
December 10 1999 | $29.34 | $30.69 | $28.55 | $29.40 | 21,650,800 |
December 09 1999 | $33.43 | $33.43 | $30.75 | $30.99 | 12,796,000 |
December 08 1999 | $32.67 | $33.43 | $32.58 | $33.16 | 9,342,200 |
December 07 1999 | $33.58 | $34.04 | $32.24 | $32.67 | 9,355,600 |
December 06 1999 | $33.55 | $34.53 | $32.76 | $33.57 | 9,661,200 |
December 03 1999 | $32.46 | $33.77 | $31.23 | $33.19 | 16,265,600 |
December 02 1999 | $31.75 | $32.15 | $30.99 | $31.23 | 11,260,600 |
December 01 1999 | $32.70 | $32.73 | $31.57 | $31.78 | 12,439,800 |
November 30 1999 | $32.94 | $33.80 | $32.61 | $32.73 | 9,384,000 |
November 29 1999 | $34.29 | $34.29 | $32.49 | $32.67 | 6,774,200 |
November 26 1999 | $33.22 | $34.68 | $33.19 | $34.13 | 4,497,400 |
