| 11/5/99 | 11/8/99 | 11/9/99 | 11/10/99 | 11/11/99 | 11/12/99 | 11/15/99 | 11/16/99 | 11/17/99 | 11/18/99 | 11/19/99 | 11/22/99 | 11/23/99 | 11/24/99 | 11/26/99 | 11/29/99 | 11/30/99 | |
| Company Name & Symbol | |||||||||||||||||
| XEROX CORP (XRX ) | 25 7/8 | 25 7/8 | 25 1/2 | 25 3/4 | 25 1/4 | 24 13/16 | 25 9/16 | 25 3/4 | 24 15/16 | 27 3/4 | 28 11/16 | 28 5/8 | 28 3/16 | 28 5/8 | 28 3/16 | 28 3/16 | 27 3/8 |
| INTL BUSINESS MACHINES CORP (IBM ) | 90 1/4 | 90 1/4 | 93 5/8 | 97 | 95 | 95 3/4 | 94 1/16 | 94 5/8 | 93 1/8 | 98 | 104 5/8 | 108 | 106 1/8 | 108 | 105 | 105 | 103 1/16 |
| BELL ATLANTIC CORP (BEL ) | 62 5/16 | 62 5/16 | 62 7/8 | 63 5/8 | 63 1/2 | 62 7/8 | 63 3/8 | 64 7/16 | 65 3/16 | 64 | 64 13/16 | 63 1/8 | 61 7/8 | 63 1/8 | 62 7/8 | 62 7/8 | 63 5/16 |
| APPLE COMPUTER INC (AAPL ) | 88 5/16 | 88 5/16 | 89 5/8 | 91 7/16 | 92 1/4 | 90 5/8 | 89 7/16 | 91 3/16 | 90 3/4 | 89 5/8 | 92 7/16 | 90 5/8 | 92 13/16 | 90 5/8 | 95 1/16 | 95 1/16 | 97 7/8 |
| PIXAR INC (PIXR ) | 41 | 41 | 41 1/2 | 42 1/2 | 44 3/16 | 43 1/4 | 44 | 45 | 44 9/16 | 46 | 47 1/2 | 50 | 47 5/16 | 50 | 46 5/8 | 46 5/8 | 42 |
| GENERAL ELECTRIC CO (GE ) | 133 3/4 | 133 3/4 | 133 3/8 | 134 | 134 | 135 3/8 | 135 1/2 | 139 5/8 | 141 | 139 3/8 | 137 3/4 | 140 3/16 | 137 3/4 | 140 3/16 | 135 5/8 | 135 5/8 | 130 1/8 |
| GENERAL MOTORS CORPORATION (GM ) | 68 7/8 | 68 7/8 | 69 1/4 | 70 15/16 | 69 13/16 | 71 1/4 | 72 5/16 | 72 1/2 | 71 1/8 | 69 13/16 | 69 3/4 | 73 | 73 | 73 | 71 3/8 | 71 3/8 | 72 |
| MICROSOFT CORPORATION (MSFT ) | 91 9/16 | 91 9/16 | 88 7/8 | 87 1/8 | 89 5/8 | 89 3/16 | 87 | 87 5/16 | 85 5/16 | 84 15/16 | 86 | 89 13/16 | 89 5/8 | 89 13/16 | 91 1/8 | 91 1/8 | 91 3/64 |
| INTEL CORPORATION (INTC ) | 82 3/8 | 82 3/8 | 80 1/16 | 79 | 79 7/16 | 76 3/16 | 74 1/16 | 76 9/16 | 74 3/4 | 78 1/2 | 79 7/8 | 80 1/2 | 79 | 80 1/2 | 80 1/4 | 80 1/4 | 76 11/16 |
| MINDSPRING ENTERPRISES INC, SHS (MSPG ) | 28 13/16 | 28 13/16 | 29 3/8 | 28 11/16 | 28 1/8 | 28 11/16 | 30 1/16 | 30 3/16 | 29 5/16 | 30 1/4 | 31 5/8 | 34 1/2 | 34 3/8 | 34 1/2 | 34 13/16 | 34 13/16 | 31 9/16 |
| AT & T CORPORATION (T ) | 47 | 47 | 45 11/16 | 46 7/16 | 45 3/4 | 45 11/16 | 46 | 47 1/2 | 47 9/16 | 47 9/16 | 46 3/4 | 52 | 50 3/4 | 52 | 57 7/16 | 57 7/16 | 55 7/8 |
| FORD MOTOR CO (F ) | 53 11/16 | 53 11/16 | 54 1/16 | 53 3/4 | 53 1/4 | 53 3/8 | 54 5/8 | 54 5/8 | 52 7/8 | 50 3/4 | 50 7/16 | 50 11/16 | 50 9/16 | 50 11/16 | 50 5/8 | 50 5/8 | 50 1/2 |
| US WEST INC (USW ) | 63 1/2 | 63 1/2 | 63 1/8 | 63 7/16 | 63 11/16 | 63 15/16 | 65 1/4 | 65 15/16 | 65 1/4 | 65 5/8 | 66 5/16 | 65 5/8 | 63 7/16 | 65 5/8 | 64 3/16 | 64 3/16 | 62 1/16 |
| PFIZER INC (PFE ) | 34 3/4 | 34 3/4 | 35 | 35 | 35 3/8 | 35 1/8 | 35 | 33 7/8 | 33 5/8 | 33 13/16 | 33 3/4 | 35 1/8 | 35 11/16 | 35 1/8 | 36 | 36 | 36 1/4 |
| MCDONALD'S CORP (MCD ) | 46 1/2 | 46 1/2 | 46 3/8 | 46 1/16 | 47 | 48 3/8 | 46 7/8 | 46 3/16 | 46 1/8 | 47 | 47 3/8 | 46 7/8 | 46 11/16 | 46 7/8 | 44 9/16 | 44 9/16 | 45 1/8 |
| SUN MICROSYSTEMS (SUNW ) | 109 11/16 | 109 11/16 | 112 5/16 | 113 3/16 | 114 3/4 | 119 5/16 | 119 1/2 | 126 5/8 | 124 11/16 | 125 3/4 | 129 9/16 | 126 9/16 | 127 1/8 | 126 9/16 | 136 1/16 | 136 1/16 | 132 1/4 |
| TIME WARNER INC (HOLDING COMPANY) (TWX ) | 66 | 66 | 64 5/8 | 67 11/16 | 68 9/16 | 70 13/16 | 70 15/16 | 70 | 67 13/16 | 67 7/8 | 66 13/16 | 62 3/8 | 59 11/16 | 62 3/8 | 62 7/16 | 62 7/16 | 61 13/16 |
| INTUIT (INTU ) | 31 15/16 | 31 15/16 | 31 1/16 | 31 7/8 | 32 13/16 | 33 3/4 | 33 15/16 | 33 3/4 | 34 7/8 | 39 3/4 | 39 7/16 | 41 7/8 | 44 1/16 | 41 7/8 | 58 7/8 | 58 7/8 | 50 |
| NOVELL INC (NOVL ) | 20 1/4 | 20 1/4 | 20 9/16 | 20 9/16 | 18 7/16 | 18 11/16 | 19 | 22 1/16 | 22 15/16 | 23 7/16 | 23 3/8 | 23 11/16 | 22 | 23 11/16 | 21 | 21 | 19 9/16 |
| DELL COMPUTER CORP (DELL ) | 40 3/4 | 40 3/4 | 40 9/16 | 41 7/16 | 43 7/16 | 41 3/4 | 40 13/16 | 41 11/16 | 39 13/16 | 40 15/16 | 41 5/16 | 41 3/4 | 41 1/4 | 41 3/4 | 42 15/16 | 42 15/16 | 43 |