| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $21.60 | $23.52 | $21.60 | $22.93 | 7,423,600 |
December 30 1999 | $21.84 | $22.08 | $21.45 | $21.60 | 8,875,600 |
December 29 1999 | $20.46 | $22.01 | $20.33 | $21.96 | 9,762,400 |
December 28 1999 | $20.48 | $20.52 | $19.91 | $20.07 | 6,025,200 |
December 27 1999 | $20.91 | $21.02 | $20.33 | $20.51 | 7,375,200 |
December 23 1999 | $20.42 | $21.04 | $20.28 | $20.88 | 8,518,800 |
December 22 1999 | $20.64 | $20.87 | $19.79 | $19.80 | 10,040,000 |
December 21 1999 | $20.40 | $20.99 | $20.36 | $20.40 | 8,228,800 |
December 20 1999 | $20.64 | $20.91 | $20.41 | $20.60 | 10,369,600 |
December 17 1999 | $20.13 | $20.51 | $19.80 | $20.22 | 13,467,200 |
December 16 1999 | $19.14 | $19.68 | $18.74 | $19.68 | 13,882,800 |
December 15 1999 | $18.12 | $18.98 | $18.00 | $18.60 | 21,215,200 |
December 14 1999 | $19.56 | $19.85 | $18.71 | $19.14 | 19,916,400 |
December 13 1999 | $19.43 | $20.22 | $19.43 | $20.05 | 12,355,600 |
December 10 1999 | $20.10 | $20.28 | $19.79 | $20.16 | 17,103,200 |
December 09 1999 | $20.40 | $20.73 | $20.19 | $20.55 | 21,958,400 |
December 08 1999 | $19.98 | $21.24 | $19.98 | $20.69 | 22,646,400 |
December 07 1999 | $20.82 | $21.02 | $20.41 | $20.62 | 22,558,400 |
December 06 1999 | $19.86 | $21.50 | $19.86 | $21.09 | 35,090,000 |
December 03 1999 | $18.42 | $18.83 | $18.35 | $18.73 | 22,834,800 |
December 02 1999 | $17.22 | $17.45 | $16.90 | $17.36 | 10,426,000 |
December 01 1999 | $16.56 | $17.16 | $16.56 | $17.01 | 16,296,400 |
November 30 1999 | $17.29 | $17.45 | $16.31 | $16.56 | 24,340,800 |
November 29 1999 | $18.00 | $18.20 | $17.83 | $18.06 | 16,110,800 |
November 26 1999 | $17.39 | $17.66 | $17.34 | $17.61 | 7,740,000 |