| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $38.46 | $38.52 | $37.94 | $38.01 | 1,305,600 |
December 30 1999 | $37.52 | $38.62 | $37.33 | $38.43 | 4,591,400 |
December 29 1999 | $37.97 | $38.68 | $37.21 | $37.46 | 2,991,600 |
December 28 1999 | $38.01 | $38.74 | $37.39 | $38.04 | 6,763,600 |
December 27 1999 | $36.20 | $38.31 | $35.90 | $38.12 | 7,526,800 |
December 23 1999 | $37.64 | $38.25 | $35.56 | $36.05 | 15,711,000 |
December 22 1999 | $39.53 | $41.55 | $38.62 | $40.57 | 12,782,200 |
December 21 1999 | $37.09 | $39.65 | $36.42 | $39.41 | 13,013,400 |
December 20 1999 | $35.56 | $37.49 | $35.50 | $36.97 | 11,701,800 |
December 17 1999 | $36.17 | $36.17 | $34.09 | $34.95 | 13,025,000 |
December 16 1999 | $33.12 | $35.68 | $33.12 | $35.26 | 18,035,400 |
December 15 1999 | $30.52 | $33.12 | $30.03 | $32.26 | 15,566,400 |
December 14 1999 | $31.62 | $31.62 | $30.00 | $30.49 | 11,149,400 |
December 13 1999 | $29.97 | $31.86 | $29.63 | $31.59 | 13,226,800 |
December 10 1999 | $29.39 | $30.73 | $28.60 | $29.45 | 21,651,000 |
December 09 1999 | $33.48 | $33.48 | $30.80 | $31.04 | 12,796,000 |
December 08 1999 | $32.72 | $33.48 | $32.63 | $33.21 | 9,342,200 |
December 07 1999 | $33.64 | $33.97 | $32.29 | $32.72 | 9,354,800 |
December 06 1999 | $33.61 | $34.58 | $32.81 | $33.70 | 9,660,800 |
December 03 1999 | $32.51 | $33.82 | $31.93 | $33.12 | 16,261,800 |
December 02 1999 | $31.80 | $32.20 | $31.04 | $31.65 | 11,260,200 |
December 01 1999 | $32.75 | $32.78 | $31.62 | $31.96 | 12,439,600 |
November 30 1999 | $32.99 | $33.85 | $32.66 | $32.78 | 9,384,000 |
November 29 1999 | $34.34 | $34.34 | $32.54 | $32.75 | 6,772,800 |
November 26 1999 | $33.27 | $34.74 | $33.24 | $34.19 | 4,497,400 |
