| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $38.43 | $38.49 | $37.91 | $37.97 | 1,305,600 |
December 30 1999 | $37.48 | $38.58 | $37.30 | $38.40 | 4,591,400 |
December 29 1999 | $37.94 | $38.64 | $37.18 | $37.42 | 2,991,600 |
December 28 1999 | $37.97 | $38.70 | $37.36 | $38.00 | 6,763,600 |
December 27 1999 | $36.17 | $38.27 | $35.86 | $38.08 | 7,526,800 |
December 23 1999 | $37.60 | $38.21 | $35.53 | $36.02 | 15,711,000 |
December 22 1999 | $39.50 | $41.51 | $38.59 | $40.53 | 12,782,200 |
December 21 1999 | $37.05 | $39.62 | $36.38 | $39.37 | 13,013,400 |
December 20 1999 | $35.53 | $37.45 | $35.47 | $36.93 | 11,701,800 |
December 17 1999 | $36.14 | $36.14 | $34.06 | $34.92 | 13,025,000 |
December 16 1999 | $33.09 | $35.65 | $33.09 | $35.22 | 18,035,400 |
December 15 1999 | $30.49 | $33.09 | $30.00 | $32.23 | 15,566,400 |
December 14 1999 | $31.59 | $31.59 | $29.97 | $30.46 | 11,149,400 |
December 13 1999 | $29.94 | $31.83 | $29.61 | $31.56 | 13,226,800 |
December 10 1999 | $29.36 | $30.71 | $28.57 | $29.42 | 21,651,000 |
December 09 1999 | $33.45 | $33.45 | $30.77 | $31.01 | 12,796,000 |
December 08 1999 | $32.69 | $33.45 | $32.60 | $33.18 | 9,342,200 |
December 07 1999 | $33.60 | $33.94 | $32.26 | $32.69 | 9,354,800 |
December 06 1999 | $33.57 | $34.55 | $32.78 | $33.67 | 9,660,800 |
December 03 1999 | $32.48 | $33.79 | $31.90 | $33.09 | 16,261,800 |
December 02 1999 | $31.77 | $32.17 | $31.01 | $31.62 | 11,260,200 |
December 01 1999 | $32.72 | $32.75 | $31.59 | $31.93 | 12,439,600 |
November 30 1999 | $32.96 | $33.82 | $32.63 | $32.75 | 9,384,000 |
November 29 1999 | $34.31 | $34.31 | $32.51 | $32.72 | 6,772,800 |
November 26 1999 | $33.24 | $34.70 | $33.21 | $34.16 | 4,497,400 |
