| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $154.85 | $160.60 | $150.35 | $159.71 | 452,100 |
December 30 1999 | $165.62 | $173.98 | $151.09 | $152.60 | 1,322,200 |
December 29 1999 | $158.09 | $164.57 | $154.01 | $159.35 | 1,772,600 |
December 28 1999 | $143.66 | $177.33 | $141.36 | $149.15 | 3,251,900 |
December 27 1999 | $147.69 | $148.05 | $137.18 | $140.32 | 1,205,500 |
December 23 1999 | $149.31 | $153.86 | $143.04 | $145.75 | 1,728,000 |
December 22 1999 | $155.26 | $155.28 | $143.04 | $146.75 | 2,885,100 |
December 21 1999 | $133.83 | $158.93 | $133.78 | $155.11 | 4,126,900 |
December 20 1999 | $111.46 | $127.35 | $104.09 | $125.57 | 2,649,300 |
December 17 1999 | $109.16 | $112.92 | $104.35 | $109.52 | 2,548,800 |
December 16 1999 | $95.46 | $108.74 | $95.36 | $108.64 | 2,753,900 |
December 15 1999 | $92.43 | $95.72 | $92.01 | $94.00 | 2,121,800 |
December 14 1999 | $102.26 | $102.26 | $95.36 | $96.61 | 2,254,600 |
December 13 1999 | $104.66 | $104.71 | $99.43 | $99.85 | 1,588,200 |
December 10 1999 | $108.84 | $108.84 | $98.49 | $104.14 | 1,741,200 |
December 09 1999 | $109.37 | $110.41 | $96.61 | $105.29 | 2,016,500 |
December 08 1999 | $117.94 | $119.72 | $102.88 | $104.14 | 2,518,000 |
December 07 1999 | $100.79 | $109.89 | $100.69 | $109.73 | 3,042,400 |
December 06 1999 | $88.66 | $99.54 | $87.46 | $98.99 | 3,549,000 |
December 03 1999 | $83.23 | $90.18 | $83.18 | $86.13 | 2,244,800 |
December 02 1999 | $77.79 | $82.81 | $77.58 | $81.48 | 1,764,400 |
December 01 1999 | $78.21 | $81.01 | $74.11 | $76.54 | 3,094,400 |
November 30 1999 | $81.89 | $81.89 | $75.28 | $77.71 | 2,864,800 |
November 29 1999 | $84.06 | $84.06 | $81.27 | $82.23 | 2,482,400 |
November 26 1999 | $81.97 | $84.69 | $81.56 | $82.81 | 826,600 |