| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $41.66 | $43.81 | $41.37 | $42.80 | 1,518,400 |
December 30 1999 | $42.39 | $43.73 | $40.96 | $41.09 | 2,411,600 |
December 29 1999 | $39.50 | $43.00 | $39.46 | $42.63 | 5,109,520 |
December 28 1999 | $39.29 | $39.50 | $38.85 | $38.97 | 1,384,560 |
December 27 1999 | $39.25 | $39.25 | $38.44 | $38.48 | 1,367,920 |
December 23 1999 | $39.09 | $39.74 | $38.85 | $39.05 | 1,830,720 |
December 22 1999 | $38.93 | $39.17 | $37.50 | $38.56 | 2,005,120 |
December 21 1999 | $37.79 | $38.76 | $37.54 | $38.76 | 2,140,080 |
December 20 1999 | $38.19 | $38.28 | $37.38 | $37.79 | 3,333,040 |
December 17 1999 | $38.36 | $38.85 | $37.79 | $38.36 | 3,247,360 |
December 16 1999 | $38.07 | $38.36 | $37.34 | $38.19 | 3,741,680 |
December 15 1999 | $36.97 | $38.52 | $36.40 | $38.03 | 4,858,000 |
December 14 1999 | $40.07 | $40.56 | $38.76 | $38.97 | 3,575,440 |
December 13 1999 | $38.40 | $39.50 | $38.15 | $39.21 | 3,046,400 |
December 10 1999 | $38.44 | $39.09 | $37.34 | $38.97 | 4,124,560 |
December 09 1999 | $40.39 | $40.56 | $38.19 | $39.74 | 7,684,400 |
December 08 1999 | $41.94 | $43.37 | $41.49 | $41.78 | 10,335,840 |
December 07 1999 | $38.76 | $38.76 | $37.54 | $38.24 | 3,017,360 |
December 06 1999 | $37.71 | $40.15 | $37.54 | $38.64 | 5,303,120 |
December 03 1999 | $35.43 | $36.08 | $33.80 | $35.83 | 3,473,440 |
December 02 1999 | $33.15 | $33.72 | $33.06 | $33.59 | 3,163,600 |
December 01 1999 | $31.96 | $32.78 | $31.76 | $32.78 | 3,122,560 |
November 30 1999 | $32.09 | $32.13 | $30.95 | $31.39 | 2,848,320 |
November 29 1999 | $32.49 | $32.82 | $32.17 | $32.37 | 2,573,040 |
November 26 1999 | $32.53 | $32.82 | $32.05 | $32.09 | 2,189,120 |
