| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $156.32 | $162.13 | $151.78 | $161.23 | 452,100 |
December 30 1999 | $167.19 | $175.64 | $152.52 | $154.05 | 1,322,200 |
December 29 1999 | $159.59 | $166.14 | $155.48 | $160.86 | 1,772,600 |
December 28 1999 | $145.03 | $179.01 | $142.70 | $150.57 | 3,251,900 |
December 27 1999 | $149.09 | $149.46 | $138.48 | $141.65 | 1,205,500 |
December 23 1999 | $150.73 | $155.32 | $144.39 | $147.14 | 1,728,000 |
December 22 1999 | $156.73 | $156.76 | $144.39 | $148.14 | 2,885,100 |
December 21 1999 | $135.10 | $160.44 | $135.05 | $156.58 | 4,126,900 |
December 20 1999 | $112.52 | $128.56 | $105.08 | $126.77 | 2,649,300 |
December 17 1999 | $110.19 | $113.99 | $105.34 | $110.56 | 2,548,800 |
December 16 1999 | $96.37 | $109.77 | $96.26 | $109.67 | 2,753,900 |
December 15 1999 | $93.31 | $96.63 | $92.88 | $94.89 | 2,121,800 |
December 14 1999 | $103.23 | $103.23 | $96.26 | $97.53 | 2,254,600 |
December 13 1999 | $105.66 | $105.71 | $100.38 | $100.80 | 1,588,200 |
December 10 1999 | $109.88 | $109.88 | $99.43 | $105.13 | 1,741,200 |
December 09 1999 | $110.41 | $111.46 | $97.53 | $106.29 | 2,016,500 |
December 08 1999 | $119.06 | $120.86 | $103.86 | $105.13 | 2,518,000 |
December 07 1999 | $101.75 | $110.93 | $101.65 | $110.78 | 3,042,400 |
December 06 1999 | $89.51 | $100.48 | $88.29 | $99.93 | 3,549,000 |
December 03 1999 | $84.02 | $91.04 | $83.97 | $86.95 | 2,244,800 |
December 02 1999 | $78.53 | $83.60 | $78.32 | $82.25 | 1,764,400 |
December 01 1999 | $78.95 | $81.78 | $74.81 | $77.26 | 3,094,400 |
November 30 1999 | $82.67 | $82.67 | $76.00 | $78.45 | 2,864,800 |
November 29 1999 | $84.86 | $84.86 | $82.04 | $83.02 | 2,482,400 |
November 26 1999 | $82.75 | $85.50 | $82.33 | $83.60 | 826,600 |
