| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 07 2000 | $28.62 | $29.41 | $28.25 | $29.06 | 12,938,800 |
January 06 2000 | $29.80 | $30.14 | $27.98 | $28.91 | 11,758,400 |
January 05 2000 | $30.45 | $30.69 | $29.56 | $29.72 | 12,142,400 |
January 04 2000 | $31.38 | $31.42 | $30.22 | $30.45 | 7,952,400 |
January 03 2000 | $30.76 | $32.12 | $29.72 | $31.81 | 10,815,600 |
December 31 1999 | $30.26 | $30.47 | $29.87 | $29.87 | 5,705,600 |
December 30 1999 | $32.95 | $33.16 | $30.51 | $30.72 | 8,420,400 |
December 29 1999 | $33.20 | $33.27 | $32.21 | $32.83 | 2,692,400 |
December 28 1999 | $33.08 | $33.55 | $32.81 | $33.20 | 3,600,800 |
December 27 1999 | $33.16 | $33.16 | $31.94 | $33.08 | 5,021,200 |
December 23 1999 | $33.31 | $33.43 | $32.73 | $33.24 | 4,215,200 |
December 22 1999 | $32.89 | $33.70 | $32.54 | $33.31 | 6,106,000 |
December 21 1999 | $31.23 | $32.97 | $31.03 | $32.97 | 8,315,600 |
December 20 1999 | $31.07 | $31.50 | $30.63 | $31.04 | 5,043,400 |
December 17 1999 | $31.26 | $31.73 | $30.69 | $31.52 | 9,658,400 |
December 16 1999 | $30.88 | $31.19 | $30.01 | $30.94 | 12,035,800 |
December 15 1999 | $29.53 | $30.45 | $28.64 | $29.56 | 16,811,000 |
December 14 1999 | $32.75 | $32.77 | $29.78 | $29.85 | 11,868,400 |
December 13 1999 | $33.00 | $33.66 | $32.23 | $32.80 | 5,565,200 |
December 10 1999 | $32.77 | $33.29 | $31.86 | $33.04 | 6,715,600 |
December 09 1999 | $34.01 | $34.47 | $32.23 | $33.08 | 11,390,200 |
December 08 1999 | $32.54 | $34.41 | $32.35 | $33.54 | 8,617,000 |
December 07 1999 | $33.08 | $33.24 | $32.17 | $32.27 | 7,909,400 |
December 06 1999 | $31.65 | $33.18 | $31.55 | $33.18 | 8,209,600 |
December 03 1999 | $31.69 | $32.08 | $30.90 | $31.34 | 8,742,200 |
