| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $34.52 | $34.68 | $34.28 | $34.66 | 10,726,400 |
December 30 1999 | $34.58 | $34.62 | $33.99 | $34.36 | 17,842,400 |
December 29 1999 | $34.11 | $34.62 | $33.87 | $34.34 | 18,297,400 |
December 28 1999 | $33.95 | $34.62 | $33.37 | $34.03 | 26,290,400 |
December 27 1999 | $33.97 | $34.05 | $33.02 | $34.03 | 26,471,200 |
December 23 1999 | $33.61 | $33.97 | $33.39 | $33.79 | 21,218,200 |
December 22 1999 | $33.79 | $33.97 | $32.52 | $33.16 | 30,393,400 |
December 21 1999 | $33.67 | $33.81 | $32.96 | $33.65 | 39,562,800 |
December 20 1999 | $32.60 | $33.51 | $32.37 | $33.41 | 38,061,000 |
December 17 1999 | $32.60 | $32.60 | $31.95 | $32.25 | 57,102,400 |
December 16 1999 | $31.83 | $31.95 | $31.40 | $31.67 | 42,678,200 |
December 15 1999 | $30.82 | $31.22 | $30.05 | $31.02 | 90,774,200 |
December 14 1999 | $32.66 | $32.86 | $31.63 | $31.69 | 41,910,600 |
December 13 1999 | $32.35 | $32.92 | $31.79 | $32.74 | 36,838,200 |
December 10 1999 | $32.31 | $32.39 | $31.26 | $32.29 | 33,256,600 |
December 09 1999 | $32.98 | $33.00 | $31.06 | $31.91 | 48,570,000 |
December 08 1999 | $33.00 | $33.33 | $32.03 | $32.33 | 41,666,800 |
December 07 1999 | $32.66 | $33.14 | $32.37 | $32.84 | 55,914,600 |
December 06 1999 | $31.06 | $31.99 | $30.84 | $31.79 | 36,850,800 |
December 03 1999 | $30.70 | $31.38 | $30.41 | $30.92 | 49,795,400 |
December 02 1999 | $30.05 | $30.33 | $29.58 | $30.25 | 39,396,200 |
December 01 1999 | $29.24 | $29.69 | $28.86 | $29.58 | 39,542,400 |
November 30 1999 | $29.97 | $29.97 | $28.59 | $28.86 | 43,533,600 |
November 29 1999 | $30.37 | $30.90 | $29.97 | $30.01 | 46,741,400 |
November 26 1999 | $30.82 | $30.86 | $30.03 | $30.15 | 24,342,000 |
