| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 1999 | $28.72 | $29.26 | $27.81 | $28.05 | 33,796,000 |
November 29 1999 | $29.61 | $30.17 | $28.64 | $28.74 | 30,684,800 |
November 26 1999 | $29.51 | $30.22 | $29.34 | $29.78 | 18,336,800 |
November 24 1999 | $27.85 | $29.12 | $27.40 | $29.05 | 34,571,200 |
November 23 1999 | $27.91 | $28.33 | $26.69 | $27.89 | 38,456,000 |
November 22 1999 | $28.29 | $28.33 | $27.61 | $27.87 | 27,796,000 |
November 19 1999 | $27.61 | $28.56 | $27.02 | $28.41 | 41,786,400 |
November 18 1999 | $26.61 | $28.10 | $25.55 | $27.54 | 60,140,000 |
November 17 1999 | $28.22 | $28.53 | $25.39 | $26.54 | 115,011,200 |
November 16 1999 | $28.41 | $28.91 | $27.48 | $28.12 | 71,871,200 |
November 15 1999 | $30.21 | $31.44 | $27.09 | $28.49 | 131,147,200 |
November 12 1999 | $27.45 | $30.62 | $27.17 | $29.26 | 145,656,000 |
November 11 1999 | $25.24 | $26.78 | $24.93 | $26.75 | 72,861,600 |
November 10 1999 | $23.42 | $25.41 | $23.08 | $24.74 | 76,670,400 |
November 09 1999 | $23.30 | $23.69 | $22.47 | $23.21 | 48,781,600 |
November 08 1999 | $22.80 | $22.90 | $22.14 | $22.40 | 47,774,400 |
November 05 1999 | $21.11 | $23.14 | $20.98 | $22.79 | 92,527,200 |
November 04 1999 | $20.80 | $20.83 | $19.94 | $20.43 | 53,271,200 |
November 03 1999 | $19.27 | $20.19 | $18.66 | $20.17 | 113,081,600 |
November 02 1999 | $17.77 | $17.77 | $16.97 | $17.40 | 39,121,600 |
November 01 1999 | $17.15 | $17.77 | $17.03 | $17.43 | 32,648,000 |
