| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $155.26 | $161.03 | $150.75 | $160.14 | 452,100 |
December 30 1999 | $166.06 | $174.45 | $151.49 | $153.01 | 1,322,200 |
December 29 1999 | $158.51 | $165.01 | $154.42 | $159.77 | 1,772,600 |
December 28 1999 | $144.04 | $177.80 | $141.74 | $149.55 | 3,251,900 |
December 27 1999 | $148.08 | $148.45 | $137.54 | $140.69 | 1,205,500 |
December 23 1999 | $149.71 | $154.27 | $143.42 | $146.14 | 1,728,000 |
December 22 1999 | $155.67 | $155.69 | $143.42 | $147.14 | 2,885,100 |
December 21 1999 | $134.19 | $159.35 | $134.14 | $155.52 | 4,126,900 |
December 20 1999 | $111.76 | $127.69 | $104.36 | $125.91 | 2,649,300 |
December 17 1999 | $109.45 | $113.22 | $104.63 | $109.82 | 2,548,800 |
December 16 1999 | $95.72 | $109.03 | $95.61 | $108.92 | 2,753,900 |
December 15 1999 | $92.67 | $95.98 | $92.26 | $94.25 | 2,121,800 |
December 14 1999 | $102.53 | $102.53 | $95.61 | $96.87 | 2,254,600 |
December 13 1999 | $104.94 | $104.99 | $99.70 | $100.12 | 1,588,200 |
December 10 1999 | $109.13 | $109.13 | $98.76 | $104.42 | 1,741,200 |
December 09 1999 | $109.66 | $110.71 | $96.87 | $105.57 | 2,016,500 |
December 08 1999 | $118.25 | $120.04 | $103.16 | $104.42 | 2,518,000 |
December 07 1999 | $101.06 | $110.18 | $100.96 | $110.03 | 3,042,400 |
December 06 1999 | $88.90 | $99.80 | $87.70 | $99.25 | 3,549,000 |
December 03 1999 | $83.45 | $90.42 | $83.40 | $86.36 | 2,244,800 |
December 02 1999 | $78.00 | $83.03 | $77.79 | $81.69 | 1,764,400 |
December 01 1999 | $78.42 | $81.22 | $74.30 | $76.74 | 3,094,400 |
November 30 1999 | $82.11 | $82.11 | $75.48 | $77.92 | 2,864,800 |
November 29 1999 | $84.29 | $84.29 | $81.48 | $82.45 | 2,482,400 |
November 26 1999 | $82.19 | $84.92 | $81.77 | $83.03 | 826,600 |
