| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $34.36 | $35.08 | $33.40 | $35.06 | 99,620,400 |
Week of December 20 1999 | $32.97 | $34.36 | $32.89 | $34.18 | 129,215,398 |
Week of December 13 1999 | $32.72 | $33.30 | $30.39 | $32.62 | 269,120,394 |
Week of December 06 1999 | $31.41 | $33.71 | $31.19 | $32.66 | 216,250,604 |
Week of November 29 1999 | $30.72 | $31.74 | $28.92 | $31.27 | 218,893,800 |
Week of November 22 1999 | $28.86 | $31.21 | $28.35 | $30.49 | 148,823,202 |
Week of November 15 1999 | $27.34 | $29.00 | $26.79 | $28.84 | 166,234,602 |
Week of November 08 1999 | $24.05 | $27.63 | $23.97 | $27.30 | 287,363,200 |
Week of November 01 1999 | $23.89 | $24.38 | $22.87 | $24.03 | 220,056,402 |
Week of October 25 1999 | $22.11 | $24.38 | $21.31 | $24.22 | 247,907,398 |
Week of October 18 1999 | $21.90 | $23.21 | $21.29 | $21.78 | 217,454,800 |
Week of October 11 1999 | $23.62 | $23.85 | $21.76 | $21.99 | 174,089,600 |
Week of October 04 1999 | $22.60 | $23.89 | $22.40 | $23.50 | 154,328,200 |
Week of September 27 1999 | $22.95 | $22.99 | $21.56 | $22.54 | 195,848,798 |
Week of September 20 1999 | $24.05 | $24.05 | $21.82 | $22.58 | 188,948,002 |
Week of September 13 1999 | $23.52 | $24.07 | $22.66 | $24.05 | 188,068,202 |
Week of September 06 1999 | $23.21 | $23.48 | $22.46 | $23.15 | 112,753,800 |
Week of August 30 1999 | $22.56 | $23.21 | $21.60 | $23.21 | 174,889,000 |
Week of August 23 1999 | $21.19 | $23.01 | $21.00 | $22.42 | 210,295,200 |
Week of August 16 1999 | $20.86 | $21.19 | $20.19 | $20.98 | 134,613,400 |
Week of August 09 1999 | $20.66 | $20.90 | $18.38 | $20.80 | 280,227,596 |
Week of August 02 1999 | $20.19 | $20.70 | $19.10 | $20.37 | 197,424,400 |
Week of July 26 1999 | $20.29 | $20.96 | $19.96 | $20.33 | 153,312,402 |
Week of July 19 1999 | $21.64 | $21.64 | $19.96 | $20.60 | 187,842,998 |
Week of July 12 1999 | $22.17 | $22.19 | $20.92 | $21.60 | 162,058,002 |
