| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $31.72 | $31.84 | $30.53 | $30.93 | 1,174,800 |
December 30 1999 | $31.09 | $31.79 | $29.88 | $31.60 | 1,893,400 |
December 29 1999 | $31.81 | $31.81 | $30.11 | $30.56 | 2,699,800 |
December 28 1999 | $30.44 | $32.25 | $29.35 | $31.35 | 3,332,800 |
December 27 1999 | $32.95 | $32.95 | $29.28 | $30.58 | 4,277,200 |
December 23 1999 | $33.37 | $34.21 | $31.04 | $31.46 | 4,184,200 |
December 22 1999 | $29.83 | $32.16 | $29.23 | $31.79 | 7,298,800 |
December 21 1999 | $27.46 | $29.14 | $25.60 | $29.09 | 3,683,600 |
December 20 1999 | $27.60 | $28.97 | $26.81 | $27.27 | 6,548,400 |
December 17 1999 | $29.04 | $30.21 | $26.72 | $26.94 | 10,493,200 |
December 16 1999 | $29.90 | $30.35 | $27.62 | $28.47 | 4,824,800 |
December 15 1999 | $29.88 | $30.11 | $27.32 | $28.47 | 5,780,800 |
December 14 1999 | $30.69 | $31.23 | $29.14 | $30.53 | 4,707,200 |
December 13 1999 | $29.76 | $30.72 | $29.23 | $29.90 | 5,396,800 |
December 10 1999 | $29.00 | $29.04 | $27.54 | $28.65 | 2,400,400 |
December 09 1999 | $28.74 | $29.62 | $27.37 | $28.02 | 5,428,400 |
December 08 1999 | $28.07 | $28.79 | $27.41 | $28.07 | 3,735,600 |
December 07 1999 | $29.05 | $29.14 | $26.95 | $27.34 | 4,658,000 |
December 06 1999 | $26.37 | $28.95 | $25.60 | $28.20 | 4,394,000 |
December 03 1999 | $25.88 | $26.72 | $25.32 | $25.46 | 4,895,600 |
December 02 1999 | $23.32 | $25.34 | $23.16 | $25.23 | 4,833,200 |
December 01 1999 | $22.67 | $24.20 | $22.22 | $23.27 | 7,874,800 |
November 30 1999 | $24.98 | $25.02 | $21.46 | $21.91 | 6,858,000 |
November 29 1999 | $25.94 | $26.06 | $24.60 | $24.80 | 6,673,200 |
November 26 1999 | $23.69 | $25.09 | $23.69 | $24.31 | 2,223,600 |
