| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $277.1967 | $290.8172 | $275.7242 | $279.0373 | 410,167 |
December 30 1999 | $297.4434 | $298.9159 | $267.9935 | $275.3560 | 959,100 |
December 29 1999 | $305.1740 | $313.6408 | $297.4434 | $297.8115 | 463,233 |
December 28 1999 | $320.2670 | $321.0033 | $304.8059 | $305.5421 | 499,000 |
December 27 1999 | $339.4094 | $341.6181 | $315.8495 | $320.2670 | 688,283 |
December 23 1999 | $336.0964 | $337.9370 | $321.0033 | $323.9483 | 273,100 |
December 22 1999 | $351.5575 | $361.4968 | $333.1513 | $335.7282 | 337,433 |
December 21 1999 | $336.0963 | $355.6069 | $333.5195 | $349.7169 | 523,617 |
December 20 1999 | $341.6181 | $345.6675 | $324.6845 | $329.8382 | 290,450 |
December 17 1999 | $341.6182 | $341.6182 | $326.8933 | $335.3601 | 252,967 |
December 16 1999 | $351.9256 | $358.9200 | $335.7282 | $336.8326 | 465,533 |
December 15 1999 | $319.5308 | $331.3108 | $309.2234 | $325.4208 | 280,133 |
December 14 1999 | $337.5688 | $337.9369 | $318.0583 | $320.2670 | 531,850 |
December 13 1999 | $347.5082 | $349.7169 | $335.7282 | $341.6182 | 331,900 |
December 10 1999 | $346.0356 | $357.6318 | $340.1457 | $343.8269 | 448,517 |
December 09 1999 | $364.0736 | $365.9143 | $329.8382 | $340.8819 | 646,200 |
December 08 1999 | $360.0243 | $366.6506 | $347.5082 | $349.7169 | 432,200 |
December 07 1999 | $361.8650 | $369.9637 | $357.8156 | $362.2331 | 269,700 |
December 06 1999 | $365.1780 | $372.1724 | $357.0793 | $359.6562 | 441,767 |
December 03 1999 | $395.7323 | $397.5729 | $363.7056 | $364.4418 | 742,517 |
December 02 1999 | $376.2218 | $384.3205 | $371.0680 | $383.2161 | 950,683 |
December 01 1999 | $368.4912 | $373.2768 | $355.9750 | $357.0794 | 350,300 |
November 30 1999 | $381.3755 | $381.7436 | $363.7056 | $365.1781 | 270,017 |
November 29 1999 | $384.3204 | $393.8916 | $377.3261 | $379.1667 | 648,650 |
November 26 1999 | $369.5956 | $385.0567 | $365.5462 | $374.7493 | 795,267 |
