| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $377.22 | $379.50 | $361.02 | $366.85 | 493,400 |
December 30 1999 | $391.44 | $396.84 | $347.66 | $372.68 | 1,133,875 |
December 29 1999 | $375.25 | $388.31 | $368.98 | $380.28 | 1,330,300 |
December 28 1999 | $387.74 | $403.66 | $358.18 | $363.30 | 2,156,900 |
December 27 1999 | $344.96 | $396.06 | $343.97 | $381.20 | 2,490,700 |
December 23 1999 | $325.49 | $347.09 | $325.35 | $338.92 | 1,522,800 |
December 22 1999 | $323.50 | $327.48 | $311.56 | $324.49 | 1,886,450 |
December 21 1999 | $288.11 | $318.38 | $283.13 | $316.66 | 1,754,800 |
December 20 1999 | $276.59 | $291.23 | $276.31 | $290.24 | 1,507,800 |
December 17 1999 | $296.78 | $297.91 | $273.18 | $273.96 | 1,918,950 |
December 16 1999 | $271.76 | $285.26 | $268.21 | $284.13 | 2,105,000 |
December 15 1999 | $239.91 | $261.81 | $238.43 | $259.96 | 2,946,300 |
December 14 1999 | $265.36 | $265.36 | $249.02 | $250.01 | 3,202,900 |
December 13 1999 | $278.01 | $278.01 | $264.94 | $266.15 | 1,917,600 |
December 10 1999 | $281.14 | $283.13 | $263.80 | $277.73 | 1,162,100 |
December 09 1999 | $285.76 | $287.11 | $259.11 | $273.32 | 1,910,650 |
December 08 1999 | $292.23 | $293.37 | $279.72 | $280.86 | 1,336,000 |
December 07 1999 | $292.23 | $295.64 | $285.41 | $295.36 | 808,600 |
December 06 1999 | $292.16 | $299.05 | $280.86 | $289.31 | 1,236,450 |
December 03 1999 | $284.27 | $292.37 | $278.58 | $285.62 | 1,581,950 |
December 02 1999 | $264.94 | $275.60 | $264.37 | $272.83 | 1,330,950 |
December 01 1999 | $255.77 | $272.90 | $252.43 | $261.03 | 5,113,300 |
November 30 1999 | $283.98 | $284.20 | $251.58 | $260.11 | 3,007,200 |
November 29 1999 | $303.53 | $303.53 | $284.27 | $286.68 | 2,373,800 |
November 26 1999 | $306.58 | $311.13 | $298.13 | $302.46 | 1,165,550 |
