| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $21.67 | $23.60 | $21.67 | $23.00 | 7,423,600 |
December 30 1999 | $21.91 | $22.15 | $21.52 | $21.67 | 8,875,600 |
December 29 1999 | $20.53 | $22.08 | $20.40 | $22.03 | 9,762,400 |
December 28 1999 | $20.54 | $20.59 | $19.97 | $20.13 | 6,025,200 |
December 27 1999 | $20.98 | $21.09 | $20.40 | $20.57 | 7,375,200 |
December 23 1999 | $20.48 | $21.11 | $20.35 | $20.95 | 8,518,800 |
December 22 1999 | $20.71 | $20.94 | $19.86 | $19.86 | 10,040,000 |
December 21 1999 | $20.47 | $21.06 | $20.42 | $20.47 | 8,228,800 |
December 20 1999 | $20.71 | $20.98 | $20.47 | $20.67 | 10,369,600 |
December 17 1999 | $20.20 | $20.57 | $19.86 | $20.29 | 13,467,200 |
December 16 1999 | $19.20 | $19.74 | $18.80 | $19.74 | 13,882,800 |
December 15 1999 | $18.18 | $19.04 | $18.06 | $18.66 | 21,215,200 |
December 14 1999 | $19.62 | $19.91 | $18.77 | $19.20 | 19,916,400 |
December 13 1999 | $19.49 | $20.29 | $19.49 | $20.11 | 12,355,600 |
December 10 1999 | $20.17 | $20.35 | $19.85 | $20.23 | 17,103,200 |
December 09 1999 | $20.47 | $20.80 | $20.26 | $20.62 | 21,958,400 |
December 08 1999 | $20.04 | $21.31 | $20.04 | $20.75 | 22,646,400 |
December 07 1999 | $20.89 | $21.08 | $20.47 | $20.68 | 22,558,400 |
December 06 1999 | $19.92 | $21.56 | $19.92 | $21.16 | 35,090,000 |
December 03 1999 | $18.48 | $18.89 | $18.40 | $18.79 | 22,834,800 |
December 02 1999 | $17.28 | $17.51 | $16.95 | $17.41 | 10,426,000 |
December 01 1999 | $16.61 | $17.22 | $16.61 | $17.07 | 16,296,400 |
November 30 1999 | $17.34 | $17.51 | $16.36 | $16.61 | 24,340,800 |
November 29 1999 | $18.06 | $18.25 | $17.89 | $18.12 | 16,110,800 |
November 26 1999 | $17.45 | $17.71 | $17.40 | $17.67 | 7,740,000 |
