| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $32.58 | $33.94 | $32.17 | $33.13 | 668,400 |
December 30 1999 | $32.71 | $33.00 | $32.20 | $32.51 | 1,138,200 |
December 29 1999 | $31.50 | $32.33 | $31.50 | $32.01 | 1,278,600 |
December 28 1999 | $30.68 | $32.58 | $29.71 | $31.29 | 2,024,400 |
December 27 1999 | $31.04 | $31.65 | $29.10 | $30.56 | 2,310,600 |
December 23 1999 | $30.87 | $31.42 | $30.04 | $30.83 | 1,679,400 |
December 22 1999 | $32.37 | $32.67 | $30.67 | $31.22 | 2,158,800 |
December 21 1999 | $32.92 | $32.99 | $31.63 | $32.23 | 1,509,000 |
December 20 1999 | $34.13 | $34.17 | $30.83 | $32.14 | 3,255,600 |
December 17 1999 | $34.33 | $34.35 | $32.40 | $33.00 | 2,155,800 |
December 16 1999 | $33.52 | $34.23 | $31.67 | $32.82 | 3,336,000 |
December 15 1999 | $30.75 | $33.29 | $29.50 | $33.16 | 6,755,400 |
December 14 1999 | $35.26 | $35.48 | $30.92 | $31.90 | 4,670,400 |
December 13 1999 | $33.42 | $37.25 | $33.24 | $34.85 | 6,665,400 |
December 10 1999 | $34.08 | $34.15 | $28.33 | $33.36 | 3,509,400 |
December 09 1999 | $33.33 | $34.70 | $31.24 | $33.81 | 6,861,600 |
December 08 1999 | $29.92 | $32.25 | $29.90 | $32.08 | 4,071,600 |
December 07 1999 | $28.10 | $31.25 | $27.90 | $29.38 | 5,390,400 |
December 06 1999 | $28.11 | $28.18 | $27.46 | $27.94 | 2,634,600 |
December 03 1999 | $27.63 | $28.43 | $26.67 | $28.02 | 4,701,000 |
December 02 1999 | $24.84 | $27.92 | $24.83 | $27.22 | 7,093,800 |
December 01 1999 | $23.83 | $24.96 | $23.44 | $24.60 | 4,480,800 |
November 30 1999 | $23.94 | $24.00 | $22.98 | $23.60 | 3,757,800 |
November 29 1999 | $24.05 | $24.48 | $23.28 | $23.97 | 2,991,000 |
November 26 1999 | $22.63 | $24.17 | $21.96 | $24.17 | 3,482,400 |
