| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $156.77 | $162.59 | $152.22 | $161.69 | 452,100 |
December 30 1999 | $167.67 | $176.14 | $152.96 | $154.50 | 1,322,200 |
December 29 1999 | $160.05 | $166.62 | $155.92 | $161.32 | 1,772,600 |
December 28 1999 | $145.45 | $179.53 | $143.12 | $151.00 | 3,251,900 |
December 27 1999 | $149.52 | $149.89 | $138.88 | $142.06 | 1,205,500 |
December 23 1999 | $151.16 | $155.77 | $144.81 | $147.56 | 1,728,000 |
December 22 1999 | $157.18 | $157.21 | $144.81 | $148.57 | 2,885,100 |
December 21 1999 | $135.49 | $160.90 | $135.44 | $157.04 | 4,126,900 |
December 20 1999 | $112.84 | $128.93 | $105.38 | $127.13 | 2,649,300 |
December 17 1999 | $110.51 | $114.32 | $105.64 | $110.88 | 2,548,800 |
December 16 1999 | $96.65 | $110.09 | $96.54 | $109.98 | 2,753,900 |
December 15 1999 | $93.58 | $96.91 | $93.15 | $95.16 | 2,121,800 |
December 14 1999 | $103.53 | $103.53 | $96.54 | $97.81 | 2,254,600 |
December 13 1999 | $105.96 | $106.01 | $100.67 | $101.09 | 1,588,200 |
December 10 1999 | $110.20 | $110.20 | $99.72 | $105.43 | 1,741,200 |
December 09 1999 | $110.72 | $111.78 | $97.81 | $106.60 | 2,016,500 |
December 08 1999 | $119.40 | $121.20 | $104.16 | $105.43 | 2,518,000 |
December 07 1999 | $102.04 | $111.25 | $101.94 | $111.10 | 3,042,400 |
December 06 1999 | $89.77 | $100.77 | $88.55 | $100.22 | 3,549,000 |
December 03 1999 | $84.26 | $91.30 | $84.21 | $87.20 | 2,244,800 |
December 02 1999 | $78.76 | $83.84 | $78.54 | $82.49 | 1,764,400 |
December 01 1999 | $79.18 | $82.01 | $75.02 | $77.49 | 3,094,400 |
November 30 1999 | $82.91 | $82.91 | $76.22 | $78.68 | 2,864,800 |
November 29 1999 | $85.11 | $85.11 | $82.28 | $83.26 | 2,482,400 |
November 26 1999 | $82.99 | $85.74 | $82.57 | $83.84 | 826,600 |
