| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $36.06 | $36.51 | $35.35 | $35.54 | 109,116,200 |
Week of December 20 1999 | $34.95 | $36.30 | $33.68 | $35.75 | 166,273,800 |
Week of December 13 1999 | $28.50 | $35.66 | $28.24 | $35.09 | 586,332,614 |
Week of December 06 1999 | $29.00 | $29.59 | $27.84 | $28.58 | 229,940,800 |
Week of November 29 1999 | $27.44 | $29.57 | $27.25 | $29.26 | 284,022,800 |
Week of November 22 1999 | $27.29 | $28.43 | $26.91 | $27.74 | 243,796,204 |
Week of November 15 1999 | $26.87 | $26.94 | $25.69 | $26.18 | 295,474,802 |
Week of November 08 1999 | $25.82 | $27.63 | $25.78 | $27.15 | 541,942,392 |
Week of November 01 1999 | $28.39 | $28.77 | $27.50 | $27.88 | 268,383,200 |
Week of October 25 1999 | $28.01 | $29.00 | $27.19 | $28.18 | 287,377,398 |
Week of October 18 1999 | $26.54 | $28.58 | $25.90 | $28.22 | 337,799,996 |
Week of October 11 1999 | $28.81 | $28.92 | $26.58 | $26.81 | 202,236,598 |
Week of October 04 1999 | $27.55 | $28.98 | $27.25 | $28.90 | 190,629,598 |
Week of September 27 1999 | $28.01 | $28.29 | $26.96 | $27.40 | 209,296,598 |
Week of September 20 1999 | $29.23 | $29.80 | $27.06 | $27.69 | 285,565,600 |
Week of September 13 1999 | $28.77 | $29.38 | $27.59 | $29.36 | 242,061,798 |
Week of September 06 1999 | $28.88 | $29.44 | $27.95 | $28.92 | 162,526,400 |
Week of August 30 1999 | $28.28 | $29.36 | $27.44 | $29.19 | 202,229,600 |
Week of August 23 1999 | $25.67 | $29.34 | $25.54 | $28.39 | 365,968,000 |
Week of August 16 1999 | $25.90 | $26.24 | $25.06 | $25.38 | 284,981,402 |
Week of August 09 1999 | $26.07 | $26.13 | $24.85 | $25.78 | 294,342,606 |
Week of August 02 1999 | $26.09 | $26.54 | $25.69 | $25.92 | 322,514,792 |
Week of July 26 1999 | $27.06 | $27.55 | $26.03 | $26.13 | 287,915,796 |
Week of July 19 1999 | $30.44 | $30.67 | $27.30 | $27.48 | 357,205,204 |
Week of July 12 1999 | $28.37 | $30.41 | $28.12 | $30.27 | 268,882,598 |
