| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $36.21 | $36.67 | $35.50 | $35.69 | 109,120,000 |
Week of December 20 1999 | $35.10 | $36.46 | $33.82 | $35.90 | 166,473,400 |
Week of December 13 1999 | $28.62 | $35.81 | $28.35 | $35.23 | 586,938,400 |
Week of December 06 1999 | $29.12 | $29.71 | $27.95 | $28.70 | 230,007,400 |
Week of November 29 1999 | $27.55 | $29.69 | $27.36 | $29.39 | 284,044,400 |
Week of November 22 1999 | $27.40 | $28.55 | $27.02 | $27.86 | 243,669,200 |
Week of November 15 1999 | $26.98 | $27.06 | $25.79 | $26.29 | 295,783,800 |
Week of November 08 1999 | $25.93 | $27.74 | $25.79 | $27.27 | 541,663,200 |
Week of November 01 1999 | $28.51 | $28.89 | $27.61 | $27.99 | 268,534,000 |
Week of October 25 1999 | $28.13 | $29.12 | $27.30 | $28.30 | 287,399,400 |
Week of October 18 1999 | $26.65 | $28.70 | $26.00 | $28.34 | 337,800,800 |
Week of October 11 1999 | $28.93 | $29.04 | $26.69 | $26.92 | 202,236,600 |
Week of October 04 1999 | $27.67 | $29.10 | $27.36 | $29.02 | 190,628,600 |
Week of September 27 1999 | $28.13 | $28.41 | $27.00 | $27.51 | 209,311,600 |
Week of September 20 1999 | $29.35 | $29.92 | $27.17 | $27.80 | 285,566,800 |
Week of September 13 1999 | $28.89 | $29.50 | $27.71 | $29.48 | 242,061,800 |
Week of September 06 1999 | $29.00 | $29.56 | $28.06 | $29.04 | 162,526,400 |
Week of August 30 1999 | $28.39 | $29.48 | $27.55 | $29.31 | 202,229,600 |
Week of August 23 1999 | $25.78 | $29.46 | $25.64 | $28.51 | 365,969,000 |
Week of August 16 1999 | $26.00 | $26.35 | $25.16 | $25.49 | 284,983,000 |
Week of August 09 1999 | $26.18 | $26.23 | $24.95 | $25.89 | 294,343,600 |
Week of August 02 1999 | $26.20 | $26.65 | $25.79 | $26.02 | 322,515,000 |
Week of July 26 1999 | $27.17 | $27.67 | $26.14 | $26.23 | 287,708,800 |
Week of July 19 1999 | $30.57 | $30.80 | $27.42 | $27.59 | 357,257,200 |
Week of July 12 1999 | $28.49 | $30.53 | $28.24 | $30.40 | 268,974,000 |
