| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $155.84 | $161.63 | $151.31 | $160.73 | 452,100 |
December 30 1999 | $166.68 | $175.10 | $152.05 | $153.58 | 1,322,200 |
December 29 1999 | $159.10 | $165.63 | $155.00 | $160.36 | 1,772,600 |
December 28 1999 | $144.58 | $178.46 | $142.27 | $150.10 | 3,251,900 |
December 27 1999 | $148.63 | $149.00 | $138.06 | $141.21 | 1,205,500 |
December 23 1999 | $150.26 | $154.84 | $143.95 | $146.68 | 1,728,000 |
December 22 1999 | $156.25 | $156.27 | $143.95 | $147.68 | 2,885,100 |
December 21 1999 | $134.69 | $159.94 | $134.64 | $156.10 | 4,126,900 |
December 20 1999 | $112.17 | $128.17 | $104.75 | $126.38 | 2,649,300 |
December 17 1999 | $109.86 | $113.64 | $105.02 | $110.22 | 2,548,800 |
December 16 1999 | $96.07 | $109.43 | $95.97 | $109.33 | 2,753,900 |
December 15 1999 | $93.02 | $96.33 | $92.60 | $94.60 | 2,121,800 |
December 14 1999 | $102.91 | $102.91 | $95.97 | $97.23 | 2,254,600 |
December 13 1999 | $105.33 | $105.38 | $100.07 | $100.49 | 1,588,200 |
December 10 1999 | $109.54 | $109.54 | $99.12 | $104.80 | 1,741,200 |
December 09 1999 | $110.07 | $111.12 | $97.23 | $105.96 | 2,016,500 |
December 08 1999 | $118.69 | $120.48 | $103.54 | $104.80 | 2,518,000 |
December 07 1999 | $101.44 | $110.59 | $101.33 | $110.43 | 3,042,400 |
December 06 1999 | $89.23 | $100.18 | $88.02 | $99.62 | 3,549,000 |
December 03 1999 | $83.76 | $90.76 | $83.71 | $86.68 | 2,244,800 |
December 02 1999 | $78.29 | $83.34 | $78.08 | $82.00 | 1,764,400 |
December 01 1999 | $78.71 | $81.52 | $74.58 | $77.03 | 3,094,400 |
November 30 1999 | $82.42 | $82.42 | $75.76 | $78.21 | 2,864,800 |
November 29 1999 | $84.60 | $84.60 | $81.79 | $82.76 | 2,482,400 |
November 26 1999 | $82.50 | $85.23 | $82.08 | $83.34 | 826,600 |
