| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $31.87 | $31.99 | $30.68 | $31.08 | 1,174,800 |
December 30 1999 | $31.24 | $31.94 | $30.03 | $31.76 | 1,893,400 |
December 29 1999 | $31.97 | $31.97 | $30.26 | $30.70 | 2,699,800 |
December 28 1999 | $30.59 | $32.41 | $29.49 | $31.50 | 3,332,800 |
December 27 1999 | $33.11 | $33.11 | $29.42 | $30.73 | 4,277,200 |
December 23 1999 | $33.53 | $34.37 | $31.19 | $31.62 | 4,184,200 |
December 22 1999 | $29.98 | $32.32 | $29.37 | $31.94 | 7,298,800 |
December 21 1999 | $27.59 | $29.28 | $25.72 | $29.23 | 3,683,600 |
December 20 1999 | $27.73 | $29.11 | $26.94 | $27.41 | 6,548,400 |
December 17 1999 | $29.18 | $30.35 | $26.85 | $27.07 | 10,493,200 |
December 16 1999 | $30.05 | $30.49 | $27.76 | $28.61 | 4,824,800 |
December 15 1999 | $30.03 | $30.26 | $27.45 | $28.61 | 5,780,800 |
December 14 1999 | $30.84 | $31.38 | $29.28 | $30.68 | 4,707,200 |
December 13 1999 | $29.91 | $30.87 | $29.37 | $30.05 | 5,396,800 |
December 10 1999 | $29.14 | $29.18 | $27.68 | $28.79 | 2,400,400 |
December 09 1999 | $28.88 | $29.77 | $27.50 | $28.15 | 5,428,400 |
December 08 1999 | $28.20 | $28.93 | $27.55 | $28.20 | 3,735,600 |
December 07 1999 | $29.20 | $29.28 | $27.08 | $27.48 | 4,658,000 |
December 06 1999 | $26.49 | $29.09 | $25.72 | $28.34 | 4,394,000 |
December 03 1999 | $26.00 | $26.85 | $25.44 | $25.58 | 4,895,600 |
December 02 1999 | $23.43 | $25.47 | $23.27 | $25.35 | 4,833,200 |
December 01 1999 | $22.78 | $24.32 | $22.33 | $23.38 | 7,874,800 |
November 30 1999 | $25.10 | $25.14 | $21.56 | $22.02 | 6,858,000 |
November 29 1999 | $26.06 | $26.19 | $24.72 | $24.92 | 6,673,200 |
November 26 1999 | $23.81 | $25.21 | $23.81 | $24.42 | 2,223,600 |
