| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $278.36 | $292.04 | $276.88 | $280.21 | 410,150 |
December 30 1999 | $298.69 | $300.17 | $269.12 | $276.51 | 959,067 |
December 29 1999 | $306.46 | $314.96 | $298.69 | $299.06 | 463,233 |
December 28 1999 | $321.61 | $322.35 | $306.09 | $306.83 | 498,967 |
December 27 1999 | $340.83 | $343.05 | $317.18 | $321.61 | 688,167 |
December 23 1999 | $337.51 | $339.36 | $322.35 | $325.31 | 273,100 |
December 22 1999 | $353.03 | $363.01 | $334.55 | $337.14 | 337,417 |
December 21 1999 | $337.51 | $357.10 | $334.92 | $351.19 | 523,600 |
December 20 1999 | $343.05 | $347.12 | $326.05 | $331.22 | 290,433 |
December 17 1999 | $343.05 | $343.05 | $328.27 | $336.77 | 252,833 |
December 16 1999 | $353.40 | $360.43 | $337.14 | $338.25 | 465,533 |
December 15 1999 | $320.87 | $332.70 | $310.52 | $326.79 | 280,133 |
December 14 1999 | $338.99 | $339.36 | $319.39 | $321.61 | 531,750 |
December 13 1999 | $348.97 | $351.19 | $337.14 | $343.05 | 331,900 |
December 10 1999 | $347.49 | $359.13 | $341.57 | $345.27 | 448,517 |
December 09 1999 | $365.60 | $367.45 | $331.22 | $342.31 | 646,133 |
December 08 1999 | $361.54 | $368.19 | $348.97 | $351.19 | 432,167 |
December 07 1999 | $363.38 | $371.52 | $359.32 | $363.75 | 269,450 |
December 06 1999 | $366.71 | $373.74 | $358.58 | $361.17 | 441,733 |
December 03 1999 | $397.39 | $399.24 | $365.23 | $365.97 | 742,500 |
December 02 1999 | $377.80 | $385.93 | $372.63 | $384.83 | 950,617 |
December 01 1999 | $370.04 | $374.84 | $357.47 | $358.58 | 350,217 |
November 30 1999 | $382.98 | $383.35 | $365.23 | $366.71 | 269,250 |
November 29 1999 | $385.93 | $395.55 | $378.91 | $380.76 | 647,433 |
November 26 1999 | $371.15 | $386.67 | $367.08 | $376.32 | 794,033 |
