| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $34.57 | $35.29 | $33.60 | $35.27 | 99,620,400 |
Week of December 20 1999 | $33.17 | $34.57 | $33.09 | $34.38 | 129,215,398 |
Week of December 13 1999 | $32.92 | $33.50 | $30.57 | $32.82 | 269,120,394 |
Week of December 06 1999 | $31.60 | $33.91 | $31.38 | $32.86 | 216,250,604 |
Week of November 29 1999 | $30.90 | $31.93 | $29.09 | $31.46 | 218,893,800 |
Week of November 22 1999 | $29.03 | $31.40 | $28.52 | $30.68 | 148,823,202 |
Week of November 15 1999 | $27.51 | $29.18 | $26.95 | $29.01 | 166,234,602 |
Week of November 08 1999 | $24.20 | $27.80 | $24.11 | $27.47 | 287,363,200 |
Week of November 01 1999 | $24.03 | $24.53 | $23.00 | $24.18 | 220,056,402 |
Week of October 25 1999 | $22.24 | $24.53 | $21.44 | $24.36 | 247,907,398 |
Week of October 18 1999 | $22.04 | $23.35 | $21.42 | $21.91 | 217,454,800 |
Week of October 11 1999 | $23.76 | $23.99 | $21.89 | $22.12 | 174,089,600 |
Week of October 04 1999 | $22.74 | $24.03 | $22.53 | $23.64 | 154,328,200 |
Week of September 27 1999 | $23.09 | $23.13 | $21.69 | $22.67 | 195,848,798 |
Week of September 20 1999 | $24.20 | $24.20 | $21.95 | $22.72 | 188,948,002 |
Week of September 13 1999 | $23.66 | $24.22 | $22.80 | $24.20 | 188,068,202 |
Week of September 06 1999 | $23.35 | $23.62 | $22.59 | $23.29 | 112,753,800 |
Week of August 30 1999 | $22.69 | $23.35 | $21.73 | $23.35 | 174,889,000 |
Week of August 23 1999 | $21.32 | $23.15 | $21.13 | $22.55 | 210,295,200 |
Week of August 16 1999 | $20.99 | $21.32 | $20.31 | $21.11 | 134,613,400 |
Week of August 09 1999 | $20.78 | $21.03 | $18.49 | $20.93 | 280,227,596 |
Week of August 02 1999 | $20.31 | $20.82 | $19.22 | $20.49 | 197,424,400 |
Week of July 26 1999 | $20.41 | $21.09 | $20.08 | $20.45 | 153,312,402 |
Week of July 19 1999 | $21.77 | $21.77 | $20.08 | $20.72 | 187,842,998 |
Week of July 12 1999 | $22.30 | $22.32 | $21.05 | $21.73 | 162,058,002 |
