| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $21.33 | $21.63 | $20.72 | $21.53 | 1,444,400 |
December 30 1999 | $21.26 | $21.49 | $21.16 | $21.26 | 2,406,300 |
December 29 1999 | $21.56 | $21.66 | $21.36 | $21.46 | 2,706,800 |
December 28 1999 | $22.16 | $22.19 | $21.49 | $21.69 | 2,932,900 |
December 27 1999 | $21.86 | $22.43 | $21.79 | $21.79 | 2,753,700 |
December 23 1999 | $21.96 | $21.96 | $21.12 | $21.63 | 5,596,300 |
December 22 1999 | $22.16 | $22.26 | $21.89 | $21.93 | 3,837,600 |
December 21 1999 | $22.23 | $22.53 | $21.86 | $22.23 | 4,031,000 |
December 20 1999 | $22.36 | $22.93 | $22.23 | $22.58 | 3,302,800 |
December 17 1999 | $22.66 | $22.66 | $21.99 | $22.03 | 5,302,900 |
December 16 1999 | $22.39 | $22.43 | $22.06 | $22.33 | 2,761,700 |
December 15 1999 | $22.26 | $22.63 | $22.19 | $22.33 | 2,644,500 |
December 14 1999 | $22.43 | $22.46 | $22.03 | $22.03 | 5,023,900 |
December 13 1999 | $23.03 | $23.09 | $22.43 | $22.43 | 5,097,000 |
December 10 1999 | $23.09 | $23.33 | $22.79 | $23.09 | 9,404,900 |
December 09 1999 | $23.89 | $24.16 | $23.69 | $23.84 | 2,958,300 |
December 08 1999 | $23.93 | $24.20 | $23.69 | $23.79 | 1,940,500 |
December 07 1999 | $24.40 | $24.43 | $23.76 | $23.86 | 2,930,800 |
December 06 1999 | $24.20 | $24.70 | $24.16 | $24.60 | 1,583,800 |
December 03 1999 | $24.36 | $24.60 | $24.16 | $24.50 | 3,549,800 |
December 02 1999 | $24.60 | $24.60 | $23.96 | $24.13 | 3,755,700 |
December 01 1999 | $24.10 | $24.96 | $24.03 | $24.57 | 3,369,400 |
November 30 1999 | $24.30 | $24.76 | $24.03 | $24.43 | 3,006,200 |
November 29 1999 | $23.89 | $24.40 | $23.79 | $24.30 | 2,631,100 |
November 26 1999 | $24.24 | $24.24 | $23.77 | $23.77 | 1,405,700 |
